SHE:300499 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	30.08	32.59	30.07	31.39	31.39	2.08%	46,280,380
Feb 12, 2026	30.01	31.47	29.94	30.75	30.75	6.92%	51,356,700
Feb 11, 2026	28.81	29.89	28.74	28.76	28.76	-1.47%	15,428,150
Feb 10, 2026	28.39	30.15	28.39	29.19	29.19	1.81%	24,880,140
Feb 9, 2026	28.81	29.06	28.30	28.67	28.67	3.58%	16,397,890
Feb 6, 2026	27.11	28.27	27.00	27.68	27.68	1.43%	13,214,395
Feb 5, 2026	28.00	28.23	27.11	27.29	27.29	-3.94%	15,333,130
Feb 4, 2026	28.97	29.27	28.03	28.41	28.41	-2.84%	17,897,490
Feb 3, 2026	28.79	29.28	28.02	29.24	29.24	2.81%	21,348,890
Feb 2, 2026	28.50	29.19	28.26	28.44	28.44	0.14%	19,691,368
Jan 30, 2026	27.95	28.90	27.73	28.40	28.40	0.78%	17,967,510
Jan 29, 2026	29.50	29.50	28.10	28.18	28.18	-5.53%	25,204,590
Jan 28, 2026	29.40	30.35	28.75	29.83	29.83	1.19%	28,043,380
Jan 27, 2026	29.33	29.57	28.00	29.48	29.48	-0.34%	21,168,590
Jan 26, 2026	29.88	30.63	29.14	29.58	29.58	-1.00%	23,351,540
Jan 23, 2026	30.00	30.32	29.69	29.88	29.88	-1.26%	20,039,976
Jan 22, 2026	30.79	31.25	29.93	30.26	30.26	-1.40%	21,217,872
Jan 21, 2026	29.01	30.99	29.01	30.69	30.69	3.86%	30,358,117
Jan 20, 2026	32.80	32.90	29.23	29.55	29.55	-10.26%	52,001,320
Jan 19, 2026	32.69	33.77	32.38	32.93	32.93	-0.21%	26,204,030
Jan 16, 2026	33.60	34.28	32.73	33.00	33.00	-0.60%	27,650,690
Jan 15, 2026	33.00	34.00	32.72	33.20	33.20	0.03%	39,771,428
Jan 14, 2026	30.90	33.95	30.66	33.19	33.19	7.41%	58,048,900
Jan 13, 2026	32.30	32.91	30.66	30.90	30.90	-4.54%	38,465,030
Jan 12, 2026	33.18	33.55	32.04	32.37	32.37	-0.64%	41,909,200
Jan 9, 2026	31.64	33.37	31.64	32.58	32.58	3.43%	44,443,015
Jan 8, 2026	31.98	32.32	31.20	31.50	31.50	-1.32%	29,995,380
Jan 7, 2026	30.00	32.11	29.70	31.92	31.92	2.97%	49,134,220
Jan 6, 2026	31.60	31.67	30.50	31.00	31.00	-2.49%	35,782,750
Jan 5, 2026	30.88	32.10	30.63	31.79	31.79	3.62%	33,280,700
Dec 31, 2025	31.30	31.95	30.66	30.68	30.68	-2.91%	29,596,638
Dec 30, 2025	30.54	32.80	30.20	31.60	31.60	2.03%	49,271,810
Dec 29, 2025	31.25	32.19	30.75	30.97	30.97	1.01%	32,769,120
Dec 26, 2025	31.31	31.82	30.42	30.66	30.66	-2.67%	36,979,491
Dec 25, 2025	30.91	32.23	30.83	31.50	31.50	0.32%	47,444,050
Dec 24, 2025	31.08	32.52	30.80	31.40	31.40	1.98%	61,493,040
Dec 23, 2025	29.21	31.56	29.08	30.79	30.79	4.87%	59,030,510
Dec 22, 2025	29.08	29.66	28.93	29.36	29.36	1.38%	29,498,600
Dec 19, 2025	28.99	29.50	28.71	28.96	28.96	0.56%	30,187,540
Dec 18, 2025	29.95	30.30	28.71	28.80	28.80	-3.87%	48,274,260
Dec 17, 2025	28.03	29.98	28.03	29.96	29.96	7.69%	63,122,940
Dec 16, 2025	27.04	28.18	26.27	27.82	27.82	1.05%	31,880,060
Dec 15, 2025	27.21	27.99	26.94	27.53	27.53	0.18%	23,078,619
Dec 12, 2025	26.21	27.77	25.85	27.48	27.48	4.65%	25,288,640
Dec 11, 2025	27.25	27.43	26.26	26.26	26.26	-3.74%	14,020,170
Dec 10, 2025	27.20	27.44	26.72	27.28	27.28	-0.37%	14,288,820
Dec 9, 2025	27.08	27.78	27.04	27.38	27.38	1.26%	21,920,150
Dec 8, 2025	26.38	27.30	26.26	27.04	27.04	3.68%	23,198,970
Dec 5, 2025	25.52	26.17	25.22	26.08	26.08	1.28%	11,124,530
Dec 4, 2025	25.68	25.94	25.29	25.75	25.75	0.12%	11,240,440