SHE:300494 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	14.42	14.51	14.01	14.01	14.01	-3.38%	25,370,770
Feb 12, 2026	14.56	14.67	14.16	14.50	14.50	-1.63%	36,307,540
Feb 11, 2026	14.50	14.99	14.38	14.74	14.74	0.41%	52,783,887
Feb 10, 2026	14.13	14.90	13.94	14.68	14.68	3.97%	65,148,400
Feb 9, 2026	13.86	14.16	13.81	14.12	14.12	4.13%	34,754,320
Feb 6, 2026	13.56	13.82	13.20	13.56	13.56	-0.95%	21,165,000
Feb 5, 2026	13.39	13.82	13.33	13.69	13.69	0.74%	20,975,780
Feb 4, 2026	13.90	14.10	13.38	13.59	13.59	-3.62%	33,033,100
Feb 3, 2026	13.73	14.10	13.58	14.10	14.10	4.21%	32,912,160
Feb 2, 2026	13.84	14.11	13.52	13.53	13.53	-3.01%	24,321,800
Jan 30, 2026	13.60	14.03	13.40	13.95	13.95	1.16%	32,513,100
Jan 29, 2026	13.46	14.24	13.20	13.79	13.79	1.62%	42,943,580
Jan 28, 2026	13.71	14.08	13.53	13.57	13.57	-1.52%	28,409,750
Jan 27, 2026	13.91	14.10	13.40	13.78	13.78	-2.27%	31,179,440
Jan 26, 2026	13.70	14.49	13.40	14.10	14.10	4.21%	48,866,760
Jan 23, 2026	13.37	13.63	13.28	13.53	13.53	1.35%	21,341,030
Jan 22, 2026	13.22	13.44	13.14	13.35	13.35	1.44%	16,491,810
Jan 21, 2026	13.15	13.37	13.12	13.16	13.16	-0.68%	16,761,600
Jan 20, 2026	13.40	13.58	13.12	13.25	13.25	-0.30%	22,411,800
Jan 19, 2026	13.48	13.57	13.25	13.29	13.29	-1.99%	21,419,690
Jan 16, 2026	14.00	14.08	13.37	13.56	13.56	-4.03%	30,853,670
Jan 15, 2026	14.19	14.55	13.89	14.13	14.13	-3.09%	37,979,543
Jan 14, 2026	14.14	15.13	14.05	14.58	14.58	1.96%	67,042,390
Jan 13, 2026	14.46	14.95	13.89	14.30	14.30	-2.05%	63,035,640
Jan 12, 2026	13.31	14.60	13.31	14.60	14.60	11.79%	67,373,150
Jan 9, 2026	12.64	13.06	12.58	13.06	13.06	3.65%	28,319,270
Jan 8, 2026	12.42	12.69	12.38	12.60	12.60	0.88%	13,374,420
Jan 7, 2026	12.53	12.79	12.43	12.49	12.49	-0.64%	15,291,620
Jan 6, 2026	12.48	12.58	12.41	12.57	12.57	0.40%	15,803,320
Jan 5, 2026	12.18	12.57	12.11	12.52	12.52	2.79%	20,305,111
Dec 31, 2025	12.03	12.30	11.98	12.18	12.18	1.50%	13,936,020
Dec 30, 2025	11.87	12.10	11.86	12.00	12.00	1.01%	10,074,650
Dec 29, 2025	11.90	11.96	11.87	11.88	11.88	-0.59%	5,357,120
Dec 26, 2025	11.99	12.05	11.83	11.95	11.95	-0.50%	6,979,940
Dec 25, 2025	11.90	12.08	11.83	12.01	12.01	0.84%	7,972,169
Dec 24, 2025	11.76	11.91	11.70	11.91	11.91	1.10%	6,734,652
Dec 23, 2025	11.83	11.92	11.75	11.78	11.78	-0.59%	7,113,220
Dec 22, 2025	11.85	11.93	11.83	11.85	11.85	-0.34%	7,375,460
Dec 19, 2025	11.68	11.95	11.67	11.89	11.89	1.62%	7,352,500
Dec 18, 2025	11.52	11.89	11.50	11.70	11.70	0.34%	8,338,370
Dec 17, 2025	11.55	11.66	11.36	11.66	11.66	0.95%	8,055,300
Dec 16, 2025	11.70	11.70	11.52	11.55	11.55	-1.62%	7,389,200
Dec 15, 2025	11.73	11.88	11.66	11.74	11.74	-0.34%	5,376,089
Dec 12, 2025	11.73	11.86	11.69	11.78	11.78	0.26%	5,571,773
Dec 11, 2025	12.03	12.04	11.75	11.75	11.75	-2.25%	6,817,797
Dec 10, 2025	11.83	12.05	11.77	12.02	12.02	1.18%	8,478,997
Dec 9, 2025	12.02	12.10	11.87	11.88	11.88	-1.25%	6,924,610
Dec 8, 2025	11.95	12.12	11.95	12.03	12.03	0.67%	9,819,570
Dec 5, 2025	11.75	11.96	11.66	11.95	11.95	1.44%	9,704,817
Dec 4, 2025	11.95	11.99	11.73	11.78	11.78	-1.51%	8,358,900