SHE:300429 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	15.02	15.29	14.92	15.19	15.19	0.80%	16,480,610
Feb 12, 2026	14.96	15.19	14.85	15.07	15.07	0.27%	15,630,360
Feb 11, 2026	14.96	15.47	14.96	15.03	15.03	0.67%	19,104,410
Feb 10, 2026	15.00	15.17	14.88	14.93	14.93	-0.33%	15,422,310
Feb 9, 2026	14.90	15.09	14.82	14.98	14.98	2.25%	15,163,130
Feb 6, 2026	14.50	14.84	14.48	14.65	14.65	-0.20%	10,815,150
Feb 5, 2026	14.70	15.21	14.60	14.68	14.68	-1.01%	19,869,720
Feb 4, 2026	14.68	14.88	14.56	14.83	14.83	0.41%	12,374,450
Feb 3, 2026	14.62	14.81	14.54	14.77	14.77	2.50%	14,610,190
Feb 2, 2026	15.00	15.15	14.40	14.41	14.41	-3.87%	21,721,680
Jan 30, 2026	15.15	15.25	14.60	14.99	14.99	-1.70%	23,288,171
Jan 29, 2026	15.74	15.78	15.25	15.25	15.25	-3.72%	25,458,282
Jan 28, 2026	15.98	16.25	15.57	15.84	15.84	-1.68%	27,155,336
Jan 27, 2026	15.92	16.17	15.53	16.11	16.11	0.25%	24,497,477
Jan 26, 2026	16.55	16.58	15.86	16.07	16.07	-3.71%	34,433,490
Jan 23, 2026	16.62	16.80	16.40	16.69	16.69	0.60%	32,139,710
Jan 22, 2026	17.32	17.44	16.52	16.59	16.59	-3.66%	43,721,400
Jan 21, 2026	16.26	17.98	15.91	17.22	17.22	3.86%	66,708,520
Jan 20, 2026	16.83	16.98	16.33	16.58	16.58	-2.13%	47,105,610
Jan 19, 2026	16.90	17.66	16.60	16.94	16.94	2.79%	88,183,380
Jan 16, 2026	16.38	16.75	15.67	16.48	16.48	1.85%	75,001,350
Jan 15, 2026	15.61	16.48	15.52	16.18	16.18	2.73%	71,711,720
Jan 14, 2026	15.41	16.10	15.40	15.75	15.75	1.09%	46,337,110
Jan 13, 2026	15.94	16.30	15.43	15.58	15.58	-2.81%	48,476,140
Jan 12, 2026	15.55	16.13	15.55	16.03	16.03	1.97%	57,205,584
Jan 9, 2026	15.65	16.06	15.57	15.72	15.72	-0.57%	56,117,130
Jan 8, 2026	16.25	16.55	15.63	15.81	15.81	-0.82%	82,240,370
Jan 7, 2026	16.26	16.65	15.50	15.94	15.94	0.89%	131,493,400
Jan 6, 2026	13.56	16.37	13.54	15.80	15.80	15.84%	143,999,400
Jan 5, 2026	13.35	13.73	13.35	13.64	13.64	2.33%	16,143,870
Dec 31, 2025	13.34	13.48	13.31	13.33	13.33	-0.07%	11,078,050
Dec 30, 2025	13.52	13.60	13.31	13.34	13.34	-1.91%	17,809,955
Dec 29, 2025	14.06	14.07	13.59	13.60	13.60	-4.09%	25,441,990
Dec 26, 2025	14.40	14.42	14.01	14.18	14.18	-2.14%	24,346,080
Dec 25, 2025	14.21	14.52	14.05	14.49	14.49	1.68%	27,256,467
Dec 24, 2025	14.36	14.36	14.12	14.25	14.25	-0.84%	20,212,120
Dec 23, 2025	14.30	14.51	14.22	14.37	14.37	-0.28%	28,336,050
Dec 22, 2025	13.89	14.43	13.88	14.41	14.41	3.30%	33,258,070
Dec 19, 2025	14.04	14.18	13.68	13.95	13.95	0.22%	23,045,400
Dec 18, 2025	14.23	14.52	13.90	13.92	13.92	-2.25%	27,773,010
Dec 17, 2025	14.46	14.52	13.80	14.24	14.24	-2.47%	37,420,880
Dec 16, 2025	14.12	14.82	14.03	14.60	14.60	2.17%	49,503,570
Dec 15, 2025	13.92	14.55	13.90	14.29	14.29	1.71%	37,346,760
Dec 12, 2025	13.56	14.14	13.53	14.05	14.05	2.78%	27,090,803
Dec 11, 2025	13.90	13.97	13.63	13.67	13.67	-2.22%	16,403,080
Dec 10, 2025	13.71	14.06	13.63	13.98	13.98	1.53%	20,730,840
Dec 9, 2025	13.71	13.93	13.59	13.77	13.77	0.36%	15,950,730
Dec 8, 2025	13.51	13.79	13.50	13.72	13.72	1.33%	12,777,090
Dec 5, 2025	13.62	13.68	13.31	13.54	13.54	-0.44%	13,584,200
Dec 4, 2025	13.98	13.98	13.51	13.60	13.60	-3.00%	17,075,300