SHE:300497 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	16.04	16.73	15.95	16.38	16.38	1.55%	21,015,880
Feb 12, 2026	15.92	16.29	15.77	16.13	16.13	0.37%	17,689,450
Feb 11, 2026	15.95	16.45	15.86	16.07	16.07	0.37%	20,936,810
Feb 10, 2026	15.70	16.03	15.51	16.01	16.01	1.39%	17,025,300
Feb 9, 2026	15.88	16.00	15.55	15.79	15.79	-	18,472,260
Feb 6, 2026	15.08	16.24	15.08	15.79	15.79	4.02%	30,295,290
Feb 5, 2026	15.10	15.39	15.07	15.18	15.18	-0.07%	13,118,460
Feb 4, 2026	15.20	15.34	14.98	15.19	15.19	-0.59%	11,957,310
Feb 3, 2026	15.05	15.30	14.88	15.28	15.28	3.17%	16,642,210
Feb 2, 2026	15.10	15.44	14.78	14.81	14.81	-2.05%	20,117,520
Jan 30, 2026	15.44	15.55	14.74	15.12	15.12	-2.64%	25,727,990
Jan 29, 2026	15.85	15.96	15.50	15.53	15.53	-2.94%	21,019,010
Jan 28, 2026	16.12	16.22	15.77	16.00	16.00	-1.84%	23,465,090
Jan 27, 2026	16.54	16.76	15.45	16.30	16.30	-0.91%	40,608,030
Jan 26, 2026	17.40	17.50	16.38	16.45	16.45	-5.51%	42,468,130
Jan 23, 2026	16.92	17.53	16.63	17.41	17.41	3.94%	41,733,090
Jan 22, 2026	16.77	16.95	16.51	16.75	16.75	-0.65%	33,844,300
Jan 21, 2026	17.00	17.59	16.65	16.86	16.86	-0.59%	50,907,460
Jan 20, 2026	17.91	18.66	16.80	16.96	16.96	-2.36%	57,842,894
Jan 19, 2026	16.52	17.88	16.52	17.37	17.37	4.89%	59,791,417
Jan 16, 2026	16.15	17.17	16.14	16.56	16.56	3.37%	56,561,240
Jan 15, 2026	15.84	16.50	15.81	16.02	16.02	-	44,235,650
Jan 14, 2026	16.16	16.85	15.65	16.02	16.02	-2.50%	60,288,080
Jan 13, 2026	16.50	16.87	16.00	16.43	16.43	-0.06%	46,346,260
Jan 12, 2026	16.76	17.25	16.37	16.44	16.44	1.17%	55,471,930
Jan 9, 2026	15.33	16.61	15.32	16.25	16.25	5.25%	57,972,162
Jan 8, 2026	15.81	16.25	15.38	15.44	15.44	-2.89%	44,604,140
Jan 7, 2026	15.77	16.06	15.57	15.90	15.90	-0.13%	47,935,597
Jan 6, 2026	16.51	16.65	15.87	15.92	15.92	1.02%	62,519,010
Jan 5, 2026	15.40	16.06	15.07	15.76	15.76	4.30%	52,171,050
Dec 31, 2025	15.29	15.68	15.06	15.11	15.11	-2.64%	38,929,160
Dec 30, 2025	14.70	16.16	14.29	15.52	15.52	3.60%	70,559,170
Dec 29, 2025	16.03	16.15	14.89	14.98	14.98	-6.84%	68,811,400
Dec 26, 2025	15.55	16.69	14.71	16.08	16.08	6.70%	88,917,120
Dec 25, 2025	14.85	15.24	14.68	15.07	15.07	-0.79%	31,160,540
Dec 24, 2025	14.80	15.24	14.68	15.19	15.19	2.57%	48,764,750
Dec 23, 2025	13.94	15.10	13.81	14.81	14.81	6.09%	59,339,560
Dec 22, 2025	13.92	14.22	13.91	13.96	13.96	-0.29%	19,025,126
Dec 19, 2025	14.05	14.11	13.71	14.00	14.00	0.36%	22,224,110
Dec 18, 2025	14.21	14.43	13.93	13.95	13.95	-3.86%	28,166,950
Dec 17, 2025	14.14	14.85	13.87	14.51	14.51	3.64%	36,647,660
Dec 16, 2025	14.49	14.49	13.91	14.00	14.00	-3.18%	20,916,770
Dec 15, 2025	14.20	14.72	14.16	14.46	14.46	2.19%	26,178,896
Dec 12, 2025	14.48	14.69	13.90	14.15	14.15	-3.08%	42,298,320
Dec 11, 2025	15.00	15.29	14.55	14.60	14.60	-2.86%	41,355,290
Dec 10, 2025	14.56	15.28	14.27	15.03	15.03	4.16%	57,054,550
Dec 9, 2025	14.70	14.84	14.33	14.43	14.43	-2.70%	31,276,010
Dec 8, 2025	14.58	14.92	14.42	14.83	14.83	0.88%	34,754,400
Dec 5, 2025	14.41	14.91	14.28	14.70	14.70	1.59%	35,013,980
Dec 4, 2025	14.70	15.06	14.45	14.47	14.47	-3.15%	46,787,683