SHE:300439 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	10.09	10.16	10.07	10.15	10.15	1.20%	3,483,095
Feb 2, 2026	10.12	10.24	10.03	10.03	10.03	-1.47%	4,847,500
Jan 30, 2026	10.28	10.39	10.07	10.18	10.18	-0.97%	6,024,200
Jan 29, 2026	10.30	10.40	10.18	10.28	10.28	-0.58%	6,357,000
Jan 28, 2026	10.58	10.59	10.34	10.34	10.34	-3.18%	9,127,772
Jan 27, 2026	10.85	10.90	10.41	10.68	10.68	-2.82%	13,547,470
Jan 26, 2026	10.51	11.05	10.51	10.99	10.99	5.17%	22,202,310
Jan 23, 2026	10.38	10.45	10.34	10.45	10.45	0.97%	3,731,500
Jan 22, 2026	10.29	10.35	10.24	10.35	10.35	0.78%	3,007,207
Jan 21, 2026	10.23	10.37	10.18	10.27	10.27	0.20%	3,019,900
Jan 20, 2026	10.27	10.35	10.20	10.25	10.25	-0.19%	3,692,000
Jan 19, 2026	10.21	10.29	10.13	10.27	10.27	0.69%	3,845,000
Jan 16, 2026	10.38	10.41	10.16	10.20	10.20	-1.54%	5,848,972
Jan 15, 2026	10.55	10.55	10.35	10.36	10.36	-1.80%	4,383,879
Jan 14, 2026	10.44	10.66	10.37	10.55	10.55	0.86%	9,215,100
Jan 13, 2026	10.30	10.58	10.27	10.46	10.46	1.75%	9,419,034
Jan 12, 2026	10.21	10.29	10.18	10.28	10.28	0.88%	4,836,900
Jan 9, 2026	10.13	10.20	10.07	10.19	10.19	0.49%	4,521,400
Jan 8, 2026	10.02	10.14	9.98	10.14	10.14	0.90%	4,027,400
Jan 7, 2026	10.11	10.13	10.01	10.05	10.05	-0.50%	3,140,600
Jan 6, 2026	10.17	10.18	10.07	10.10	10.10	-0.30%	3,678,877
Jan 5, 2026	9.89	10.18	9.89	10.13	10.13	2.84%	4,979,897
Dec 31, 2025	9.84	9.91	9.81	9.85	9.85	-0.20%	2,116,920
Dec 30, 2025	9.82	9.92	9.78	9.87	9.87	0.20%	1,907,877
Dec 29, 2025	9.97	9.97	9.83	9.85	9.85	-1.01%	2,376,400
Dec 26, 2025	10.01	10.03	9.93	9.95	9.95	-0.80%	2,517,200
Dec 25, 2025	10.04	10.04	9.97	10.03	10.03	0.10%	2,069,500
Dec 24, 2025	9.95	10.05	9.92	10.02	10.02	0.70%	1,801,800
Dec 23, 2025	10.00	10.02	9.91	9.95	9.95	-0.50%	1,804,400
Dec 22, 2025	10.08	10.10	9.98	10.00	10.00	-0.99%	2,152,800
Dec 19, 2025	9.97	10.12	9.96	10.10	10.10	1.00%	2,358,600
Dec 18, 2025	9.84	10.02	9.81	10.00	10.00	1.63%	2,939,700
Dec 17, 2025	9.75	9.85	9.66	9.84	9.84	0.72%	2,989,300
Dec 16, 2025	9.87	9.90	9.74	9.77	9.77	-1.21%	2,856,100
Dec 15, 2025	9.77	9.94	9.77	9.89	9.89	-	2,516,000
Dec 12, 2025	9.94	9.98	9.85	9.89	9.89	-0.30%	2,592,217
Dec 11, 2025	10.11	10.13	9.90	9.92	9.92	-1.88%	4,208,800
Dec 10, 2025	10.19	10.20	10.05	10.11	10.11	-0.98%	4,287,400
Dec 9, 2025	10.36	10.39	10.19	10.21	10.21	-1.45%	3,150,600
Dec 8, 2025	10.38	10.43	10.34	10.36	10.36	-	2,661,500
Dec 5, 2025	10.32	10.36	10.21	10.36	10.36	0.39%	3,279,400
Dec 4, 2025	10.37	10.42	10.24	10.32	10.32	-0.86%	2,790,100
Dec 3, 2025	10.43	10.47	10.34	10.41	10.41	-0.29%	3,671,700
Dec 2, 2025	10.51	10.53	10.37	10.44	10.44	-0.67%	2,675,500
Dec 1, 2025	10.53	10.59	10.48	10.51	10.51	0.10%	3,327,100
Nov 28, 2025	10.54	10.56	10.43	10.50	10.50	-0.38%	2,956,000
Nov 27, 2025	10.43	10.61	10.38	10.54	10.54	1.05%	3,718,300
Nov 26, 2025	10.47	10.73	10.43	10.43	10.43	-0.67%	5,024,600
Nov 25, 2025	10.40	10.59	10.32	10.50	10.50	1.65%	4,153,400
Nov 24, 2025	10.23	10.38	10.16	10.33	10.33	1.67%	3,795,300