SHE:300434 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	10.62	10.70	10.52	10.52	10.52	-1.13%	4,817,500
Feb 12, 2026	10.81	10.82	10.63	10.64	10.64	-1.66%	5,521,300
Feb 11, 2026	10.96	10.96	10.81	10.82	10.82	-1.28%	6,169,700
Feb 10, 2026	10.92	11.04	10.85	10.96	10.96	0.37%	7,136,300
Feb 9, 2026	10.82	10.92	10.79	10.92	10.92	1.02%	7,055,820
Feb 6, 2026	10.80	10.97	10.78	10.81	10.81	0.84%	9,675,220
Feb 5, 2026	10.76	10.87	10.72	10.72	10.72	-0.65%	5,779,700
Feb 4, 2026	10.60	10.80	10.55	10.79	10.79	1.22%	7,086,700
Feb 3, 2026	10.60	10.66	10.52	10.66	10.66	0.95%	6,257,400
Feb 2, 2026	10.62	10.78	10.54	10.56	10.56	-1.40%	7,287,400
Jan 30, 2026	10.83	11.01	10.61	10.71	10.71	-1.20%	10,644,150
Jan 29, 2026	10.89	11.01	10.68	10.84	10.84	0.18%	10,588,960
Jan 28, 2026	11.29	11.29	10.80	10.82	10.82	-3.39%	15,596,820
Jan 27, 2026	11.40	11.40	10.90	11.20	11.20	-2.61%	21,616,520
Jan 26, 2026	11.21	11.66	11.17	11.50	11.50	3.32%	28,840,230
Jan 23, 2026	11.00	11.20	11.00	11.13	11.13	1.27%	10,006,200
Jan 22, 2026	10.88	10.99	10.83	10.99	10.99	1.10%	7,352,180
Jan 21, 2026	10.84	10.91	10.71	10.87	10.87	-0.09%	6,225,480
Jan 20, 2026	10.95	11.00	10.82	10.88	10.88	-0.37%	8,047,180
Jan 19, 2026	10.84	10.92	10.76	10.92	10.92	0.37%	7,605,460
Jan 16, 2026	10.92	10.98	10.74	10.88	10.88	-0.09%	8,984,320
Jan 15, 2026	11.08	11.10	10.82	10.89	10.89	-1.98%	11,585,400
Jan 14, 2026	11.19	11.25	10.83	11.11	11.11	-1.16%	25,211,650
Jan 13, 2026	10.89	11.40	10.81	11.24	11.24	3.40%	30,748,760
Jan 12, 2026	10.79	10.87	10.64	10.87	10.87	0.83%	13,012,980
Jan 9, 2026	10.61	10.78	10.56	10.78	10.78	0.94%	11,401,980
Jan 8, 2026	10.50	10.74	10.47	10.68	10.68	1.71%	10,361,000
Jan 7, 2026	10.54	10.61	10.45	10.50	10.50	-0.38%	7,669,660
Jan 6, 2026	10.59	10.62	10.48	10.54	10.54	-0.09%	8,509,280
Jan 5, 2026	10.27	10.58	10.27	10.55	10.55	2.63%	9,226,400
Dec 31, 2025	10.36	10.36	10.21	10.28	10.28	-0.39%	6,885,700
Dec 30, 2025	10.43	10.48	10.28	10.32	10.32	-1.62%	10,295,700
Dec 29, 2025	10.71	10.74	10.44	10.49	10.49	-2.78%	11,399,900
Dec 26, 2025	10.66	10.96	10.64	10.79	10.79	1.22%	14,256,520
Dec 25, 2025	10.71	10.80	10.54	10.66	10.66	-1.11%	10,633,740
Dec 24, 2025	10.69	10.82	10.62	10.78	10.78	0.09%	10,025,500
Dec 23, 2025	11.07	11.08	10.75	10.77	10.77	-3.41%	17,989,940
Dec 22, 2025	10.71	11.25	10.61	11.15	11.15	3.91%	24,636,040
Dec 19, 2025	10.61	10.77	10.53	10.73	10.73	1.51%	11,055,300
Dec 18, 2025	10.55	10.76	10.48	10.57	10.57	-0.28%	10,685,700
Dec 17, 2025	10.54	10.64	10.37	10.60	10.60	0.47%	10,691,840
Dec 16, 2025	10.79	10.85	10.52	10.55	10.55	-2.04%	10,913,800
Dec 15, 2025	10.82	10.89	10.69	10.77	10.77	-0.37%	9,321,400
Dec 12, 2025	11.08	11.10	10.79	10.81	10.81	-2.44%	16,971,100
Dec 11, 2025	11.22	11.57	11.04	11.08	11.08	-1.25%	20,088,600
Dec 10, 2025	11.26	11.33	11.07	11.22	11.22	-0.36%	15,537,600
Dec 9, 2025	11.50	11.55	11.22	11.26	11.26	-2.60%	15,839,900
Dec 8, 2025	11.70	11.82	11.48	11.56	11.56	-1.28%	17,583,080
Dec 5, 2025	11.86	11.90	11.46	11.71	11.71	-1.60%	19,707,600
Dec 4, 2025	12.00	12.12	11.77	11.90	11.90	-2.06%	21,519,100