SHE:300462 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	12.31	12.50	12.08	12.14	12.14	-1.94%	2,132,300
Feb 12, 2026	12.01	12.54	11.91	12.38	12.38	2.06%	4,285,200
Feb 11, 2026	12.05	12.22	11.95	12.13	12.13	0.75%	2,099,900
Feb 10, 2026	11.96	12.15	11.94	12.04	12.04	0.75%	2,061,900
Feb 9, 2026	11.90	12.08	11.76	11.95	11.95	1.19%	3,053,600
Feb 6, 2026	11.45	11.88	11.38	11.81	11.81	2.87%	3,327,299
Feb 5, 2026	11.52	11.59	11.43	11.48	11.48	-0.17%	1,716,900
Feb 4, 2026	11.54	11.67	11.45	11.50	11.50	0.17%	2,870,000
Feb 3, 2026	11.49	11.62	11.43	11.48	11.48	0.70%	2,080,600
Feb 2, 2026	11.89	11.96	11.27	11.40	11.40	-2.73%	2,911,300
Jan 30, 2026	11.71	11.91	11.48	11.72	11.72	-2.41%	5,491,180
Jan 29, 2026	12.40	12.54	11.98	12.01	12.01	-3.07%	4,661,500
Jan 28, 2026	12.45	12.67	12.27	12.39	12.39	-0.24%	4,497,300
Jan 27, 2026	12.50	12.54	11.92	12.42	12.42	-0.32%	5,485,900
Jan 26, 2026	12.16	12.64	12.06	12.46	12.46	4.18%	8,342,200
Jan 23, 2026	11.67	11.98	11.63	11.96	11.96	2.49%	4,155,700
Jan 22, 2026	11.57	11.67	11.46	11.67	11.67	1.48%	2,996,400
Jan 21, 2026	11.38	11.58	11.34	11.50	11.50	0.61%	2,457,500
Jan 20, 2026	11.65	11.77	11.38	11.43	11.43	-1.97%	2,704,800
Jan 19, 2026	11.54	11.88	11.51	11.66	11.66	0.52%	3,209,400
Jan 16, 2026	11.43	11.60	11.28	11.60	11.60	1.75%	4,210,500
Jan 15, 2026	11.39	11.59	11.34	11.40	11.40	0.18%	3,185,600
Jan 14, 2026	11.41	11.61	11.29	11.38	11.38	-0.26%	4,542,500
Jan 13, 2026	11.46	11.47	11.20	11.41	11.41	-0.09%	4,797,308
Jan 12, 2026	11.47	11.48	11.30	11.42	11.42	-0.35%	5,853,100
Jan 9, 2026	11.62	11.64	11.34	11.46	11.46	-1.46%	4,230,200
Jan 8, 2026	11.48	11.69	11.47	11.63	11.63	1.22%	3,419,400
Jan 7, 2026	11.88	11.88	11.35	11.49	11.49	-3.45%	4,586,900
Jan 6, 2026	11.80	11.97	11.73	11.90	11.90	0.85%	2,755,500
Jan 5, 2026	11.78	12.05	11.71	11.80	11.80	-	3,985,400
Dec 31, 2025	11.41	11.90	11.27	11.80	11.80	4.06%	6,072,500
Dec 30, 2025	11.15	11.58	11.06	11.34	11.34	1.70%	4,235,895
Dec 29, 2025	11.04	11.24	11.04	11.15	11.15	1.18%	2,016,500
Dec 26, 2025	11.19	11.19	11.00	11.02	11.02	-1.43%	2,391,700
Dec 25, 2025	11.30	11.30	11.14	11.18	11.18	-1.06%	2,724,500
Dec 24, 2025	11.26	11.38	11.14	11.30	11.30	-	2,645,900
Dec 23, 2025	11.46	11.50	11.08	11.30	11.30	-1.31%	3,938,999
Dec 22, 2025	11.17	11.45	11.01	11.45	11.45	2.42%	3,474,800
Dec 19, 2025	10.88	11.18	10.88	11.18	11.18	3.04%	1,686,800
Dec 18, 2025	10.73	11.12	10.72	10.85	10.85	0.28%	2,706,100
Dec 17, 2025	10.78	10.85	10.59	10.82	10.82	1.03%	1,678,657
Dec 16, 2025	10.96	11.02	10.65	10.71	10.71	-2.64%	2,672,400
Dec 15, 2025	11.18	11.33	10.95	11.00	11.00	-1.96%	2,861,800
Dec 12, 2025	11.11	11.45	11.11	11.22	11.22	0.18%	2,403,900
Dec 11, 2025	11.38	11.57	11.17	11.20	11.20	-1.84%	3,065,000
Dec 10, 2025	11.32	11.45	11.17	11.41	11.41	0.09%	2,065,088
Dec 9, 2025	11.20	11.72	11.20	11.40	11.40	1.24%	3,801,708
Dec 8, 2025	11.08	11.33	11.03	11.26	11.26	1.90%	2,853,300
Dec 5, 2025	10.99	11.13	10.79	11.05	11.05	0.73%	3,164,595
Dec 4, 2025	11.18	11.21	10.94	10.97	10.97	-2.58%	2,730,895