SHE:300406 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	13.17	13.17	13.03	13.06	13.06	-0.68%	3,586,300
Feb 25, 2026	13.08	13.22	13.05	13.15	13.15	0.61%	4,485,445
Feb 24, 2026	13.10	13.13	12.98	13.07	13.07	0.85%	4,496,100
Feb 13, 2026	13.17	13.21	12.96	12.96	12.96	-1.59%	5,042,296
Feb 12, 2026	13.24	13.24	13.09	13.17	13.17	-0.60%	3,619,391
Feb 11, 2026	13.32	13.35	13.21	13.25	13.25	-0.53%	3,838,096
Feb 10, 2026	13.32	13.36	13.25	13.32	13.32	-	3,160,596
Feb 9, 2026	13.28	13.35	13.24	13.32	13.32	0.76%	3,970,190
Feb 6, 2026	13.13	13.30	13.13	13.22	13.22	0.08%	3,827,300
Feb 5, 2026	13.31	13.31	13.15	13.21	13.21	-0.38%	3,537,659
Feb 4, 2026	13.13	13.28	13.07	13.26	13.26	0.76%	4,584,568
Feb 3, 2026	13.06	13.16	12.98	13.16	13.16	1.23%	5,552,181
Feb 2, 2026	13.20	13.23	13.00	13.00	13.00	-1.74%	6,418,800
Jan 30, 2026	13.38	13.42	13.11	13.23	13.23	-0.75%	7,020,584
Jan 29, 2026	13.58	13.64	13.21	13.33	13.33	-4.03%	13,268,376
Jan 28, 2026	14.20	14.23	13.88	13.89	13.89	-2.87%	10,311,310
Jan 27, 2026	14.48	14.54	14.03	14.30	14.30	-2.59%	13,242,220
Jan 26, 2026	14.37	14.73	14.23	14.68	14.68	3.02%	19,458,950
Jan 23, 2026	14.17	14.33	14.16	14.25	14.25	0.92%	8,283,186
Jan 22, 2026	14.23	14.23	14.09	14.12	14.12	-0.56%	5,681,406
Jan 21, 2026	14.12	14.32	14.07	14.20	14.20	0.35%	7,152,464
Jan 20, 2026	14.28	14.35	14.02	14.15	14.15	-1.05%	7,575,700
Jan 19, 2026	14.15	14.32	14.08	14.30	14.30	0.78%	9,922,889
Jan 16, 2026	14.77	14.86	14.15	14.19	14.19	-3.01%	13,669,830
Jan 15, 2026	14.81	14.88	14.46	14.63	14.63	-1.81%	13,895,203
Jan 14, 2026	15.20	15.37	14.62	14.90	14.90	-2.17%	28,878,900
Jan 13, 2026	13.99	16.05	13.99	15.23	15.23	9.41%	40,836,690
Jan 12, 2026	13.58	13.96	13.58	13.92	13.92	2.50%	9,277,193
Jan 9, 2026	13.50	13.64	13.43	13.58	13.58	0.59%	6,434,504
Jan 8, 2026	13.34	13.58	13.31	13.50	13.50	1.12%	4,885,762
Jan 7, 2026	13.54	13.56	13.34	13.35	13.35	-1.11%	4,041,911
Jan 6, 2026	13.54	13.65	13.40	13.50	13.50	-	5,124,963
Jan 5, 2026	13.14	13.50	13.00	13.50	13.50	3.29%	7,216,016
Dec 31, 2025	13.17	13.19	13.06	13.07	13.07	-0.76%	3,109,856
Dec 30, 2025	13.25	13.25	13.10	13.17	13.17	-0.45%	3,441,600
Dec 29, 2025	13.38	13.38	13.21	13.23	13.23	-0.82%	3,132,700
Dec 26, 2025	13.42	13.45	13.32	13.34	13.34	-0.60%	2,712,800
Dec 25, 2025	13.35	13.50	13.27	13.42	13.42	0.98%	3,231,300
Dec 24, 2025	13.23	13.30	13.15	13.29	13.29	0.45%	2,673,900
Dec 23, 2025	13.33	13.37	13.21	13.23	13.23	-0.75%	2,147,052
Dec 22, 2025	13.45	13.48	13.31	13.33	13.33	-0.52%	3,249,800
Dec 19, 2025	13.31	13.54	13.27	13.40	13.40	0.83%	4,327,285
Dec 18, 2025	13.17	13.35	13.14	13.29	13.29	0.45%	2,993,631
Dec 17, 2025	13.07	13.24	13.01	13.23	13.23	1.22%	3,456,100
Dec 16, 2025	13.21	13.22	13.04	13.07	13.07	-1.06%	3,125,946
Dec 15, 2025	13.30	13.34	13.16	13.21	13.21	-1.93%	4,622,522
Dec 12, 2025	13.60	13.60	13.09	13.47	13.47	-1.03%	15,694,550
Dec 11, 2025	13.97	14.08	13.59	13.61	13.61	-1.95%	8,935,490
Dec 10, 2025	13.80	13.93	13.61	13.88	13.88	2.89%	9,767,658
Dec 9, 2025	13.60	13.66	13.38	13.49	13.49	-1.17%	3,546,927