SHE:300452 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	15.85	15.92	15.66	15.79	15.79	-0.57%	5,981,389
Feb 26, 2026	16.00	16.15	15.80	15.88	15.88	-0.81%	6,878,447
Feb 25, 2026	15.90	16.10	15.83	16.01	16.01	0.25%	6,867,173
Feb 24, 2026	15.78	15.99	15.66	15.97	15.97	2.24%	7,503,992
Feb 13, 2026	15.73	15.93	15.60	15.62	15.62	-0.57%	6,334,100
Feb 12, 2026	15.95	16.02	15.68	15.71	15.71	-1.69%	10,616,230
Feb 11, 2026	15.90	16.49	15.90	15.98	15.98	0.50%	12,974,060
Feb 10, 2026	15.88	16.26	15.68	15.90	15.90	-0.50%	11,600,770
Feb 9, 2026	16.00	16.04	15.80	15.98	15.98	1.01%	12,095,760
Feb 6, 2026	16.42	16.68	15.79	15.82	15.82	-2.83%	21,092,310
Feb 5, 2026	15.94	17.14	15.88	16.28	16.28	3.23%	28,878,680
Feb 4, 2026	15.35	16.01	15.28	15.77	15.77	2.80%	17,554,690
Feb 3, 2026	15.22	15.40	15.17	15.34	15.34	1.32%	8,849,519
Feb 2, 2026	15.30	15.50	15.08	15.14	15.14	-0.98%	9,022,180
Jan 30, 2026	15.29	15.58	15.18	15.29	15.29	-0.97%	9,480,539
Jan 29, 2026	15.25	15.57	15.14	15.44	15.44	1.38%	12,815,540
Jan 28, 2026	15.39	15.45	15.16	15.23	15.23	-1.61%	13,653,270
Jan 27, 2026	16.01	16.02	14.83	15.48	15.48	-4.56%	19,151,680
Jan 26, 2026	15.54	16.47	15.40	16.22	16.22	3.38%	31,291,950
Jan 23, 2026	15.45	15.72	15.35	15.69	15.69	1.62%	17,401,510
Jan 22, 2026	15.51	15.65	15.31	15.44	15.44	-0.90%	13,083,784
Jan 21, 2026	15.38	15.58	14.90	15.58	15.58	-0.51%	18,000,390
Jan 20, 2026	15.26	15.83	15.17	15.66	15.66	1.56%	27,315,350
Jan 19, 2026	15.35	15.67	15.23	15.42	15.42	-0.77%	23,170,760
Jan 16, 2026	15.98	16.15	15.32	15.54	15.54	-7.77%	49,997,250
Jan 15, 2026	14.88	16.85	14.66	16.85	16.85	20.01%	41,422,610
Jan 14, 2026	14.05	14.19	13.80	14.04	14.04	-0.57%	9,221,260
Jan 13, 2026	13.90	14.19	13.82	14.12	14.12	1.66%	9,488,125
Jan 12, 2026	13.73	13.91	13.64	13.89	13.89	1.17%	6,827,204
Jan 9, 2026	13.74	13.74	13.55	13.73	13.73	-	5,734,416
Jan 8, 2026	13.58	13.76	13.52	13.73	13.73	0.88%	5,117,700
Jan 7, 2026	13.48	13.69	13.47	13.61	13.61	0.59%	6,036,470
Jan 6, 2026	13.59	13.60	13.43	13.53	13.53	0.22%	5,363,500
Jan 5, 2026	13.37	13.53	13.35	13.50	13.50	0.90%	5,716,522
Dec 31, 2025	13.21	13.44	13.13	13.38	13.38	1.29%	4,470,755
Dec 30, 2025	13.37	13.39	13.21	13.21	13.21	-1.20%	3,265,620
Dec 29, 2025	13.36	13.44	13.28	13.37	13.37	0.22%	4,449,441
Dec 26, 2025	13.59	13.63	13.27	13.34	13.34	-1.91%	5,174,730
Dec 25, 2025	13.51	13.62	13.43	13.60	13.60	0.67%	3,101,620
Dec 24, 2025	13.34	13.53	13.34	13.51	13.51	0.97%	3,342,733
Dec 23, 2025	13.40	13.49	13.34	13.38	13.38	-0.37%	3,730,142
Dec 22, 2025	13.60	13.66	13.42	13.43	13.43	-1.18%	3,238,544
Dec 19, 2025	13.33	13.65	13.32	13.59	13.59	1.95%	4,246,580
Dec 18, 2025	13.14	13.43	13.09	13.33	13.33	1.45%	3,604,643
Dec 17, 2025	13.12	13.20	12.97	13.14	13.14	0.38%	4,458,536
Dec 16, 2025	13.39	13.42	13.05	13.09	13.09	-2.31%	3,695,530
Dec 15, 2025	13.52	13.55	13.33	13.40	13.40	-1.11%	4,416,100
Dec 12, 2025	13.50	13.68	13.41	13.55	13.55	0.67%	5,675,190
Dec 11, 2025	13.80	13.85	13.46	13.46	13.46	-2.18%	4,810,323
Dec 10, 2025	13.82	13.89	13.66	13.76	13.76	-0.43%	4,872,647