SHE:300452 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 9, 2025	14.06	14.22	13.80	13.82	13.82	-1.85%	6,117,250
Dec 8, 2025	14.21	14.31	14.01	14.08	14.08	-0.85%	5,165,430
Dec 5, 2025	14.10	14.25	13.86	14.20	14.20	-	6,051,500
Dec 4, 2025	14.33	14.37	14.03	14.20	14.20	-0.77%	5,981,153
Dec 3, 2025	14.37	14.49	14.26	14.31	14.31	-0.49%	6,283,720
Dec 2, 2025	14.45	14.49	14.26	14.38	14.38	-0.62%	5,981,050
Dec 1, 2025	14.59	14.64	14.39	14.47	14.47	-0.34%	6,969,910
Nov 28, 2025	14.80	14.82	14.47	14.52	14.52	-2.09%	7,749,023
Nov 27, 2025	14.70	15.06	14.50	14.83	14.83	0.61%	12,011,800
Nov 26, 2025	14.45	15.20	14.36	14.74	14.74	1.59%	19,369,990
Nov 25, 2025	13.86	14.59	13.80	14.51	14.51	5.14%	18,257,130
Nov 24, 2025	13.71	14.07	13.68	13.80	13.80	0.88%	12,561,010