SHE:300511 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	7.14	7.22	7.01	7.01	7.01	-0.99%	26,224,630
Feb 12, 2026	7.14	7.21	7.02	7.08	7.08	-1.53%	32,683,136
Feb 11, 2026	6.91	7.42	6.88	7.19	7.19	4.35%	55,197,960
Feb 10, 2026	6.79	6.97	6.75	6.89	6.89	0.29%	45,335,980
Feb 9, 2026	6.29	6.95	6.25	6.87	6.87	9.74%	73,080,150
Feb 6, 2026	6.16	6.34	6.12	6.26	6.26	1.62%	23,259,690
Feb 5, 2026	6.21	6.27	6.14	6.16	6.16	-1.75%	19,149,600
Feb 4, 2026	6.02	6.29	6.00	6.27	6.27	4.85%	38,699,360
Feb 3, 2026	6.00	6.04	5.92	5.98	5.98	-0.33%	18,303,543
Feb 2, 2026	6.09	6.15	5.96	6.00	6.00	-2.44%	23,257,900
Jan 30, 2026	5.97	6.31	5.92	6.15	6.15	2.16%	44,496,380
Jan 29, 2026	6.09	6.16	6.00	6.02	6.02	-1.15%	21,844,000
Jan 28, 2026	6.12	6.15	6.08	6.09	6.09	-0.98%	17,898,620
Jan 27, 2026	6.25	6.25	6.09	6.15	6.15	-2.38%	21,464,240
Jan 26, 2026	6.21	6.38	6.13	6.30	6.30	1.45%	32,519,270
Jan 23, 2026	6.16	6.21	6.15	6.21	6.21	0.81%	15,759,880
Jan 22, 2026	6.17	6.18	6.12	6.16	6.16	-0.32%	14,372,870
Jan 21, 2026	6.18	6.20	6.13	6.18	6.18	-0.32%	13,402,080
Jan 20, 2026	6.25	6.26	6.14	6.20	6.20	-1.12%	24,381,660
Jan 19, 2026	6.50	6.50	6.23	6.27	6.27	-1.72%	30,982,320
Jan 16, 2026	6.65	6.76	6.38	6.38	6.38	3.07%	67,420,600
Jan 15, 2026	6.20	6.27	6.14	6.19	6.19	-0.96%	18,239,840
Jan 14, 2026	6.33	6.44	6.16	6.25	6.25	-1.57%	25,845,190
Jan 13, 2026	6.59	6.62	6.33	6.35	6.35	-2.31%	27,075,210
Jan 12, 2026	6.29	6.57	6.29	6.50	6.50	3.67%	34,848,771
Jan 9, 2026	6.29	6.37	6.21	6.27	6.27	-0.63%	17,658,470
Jan 8, 2026	6.11	6.33	6.11	6.31	6.31	2.60%	23,895,990
Jan 7, 2026	6.28	6.29	6.13	6.15	6.15	-1.91%	18,236,450
Jan 6, 2026	6.24	6.33	6.21	6.27	6.27	0.48%	15,534,230
Jan 5, 2026	6.29	6.29	6.16	6.24	6.24	-	12,572,680
Dec 31, 2025	6.19	6.32	6.10	6.24	6.24	0.97%	19,296,460
Dec 30, 2025	6.17	6.34	6.16	6.18	6.18	-0.32%	15,627,760
Dec 29, 2025	6.35	6.40	6.16	6.20	6.20	-2.82%	15,591,700
Dec 26, 2025	6.32	6.48	6.32	6.38	6.38	0.79%	12,210,536
Dec 25, 2025	6.22	6.37	6.21	6.33	6.33	1.77%	13,589,700
Dec 24, 2025	6.24	6.27	6.16	6.22	6.22	0.16%	8,332,987
Dec 23, 2025	6.32	6.36	6.19	6.21	6.21	-1.74%	10,782,550
Dec 22, 2025	6.40	6.47	6.32	6.32	6.32	-1.40%	12,745,500
Dec 19, 2025	6.25	6.43	6.17	6.41	6.41	3.39%	15,011,440
Dec 18, 2025	6.20	6.30	6.18	6.20	6.20	-0.48%	11,792,280
Dec 17, 2025	6.30	6.32	6.09	6.23	6.23	-1.42%	14,642,520
Dec 16, 2025	6.43	6.47	6.28	6.32	6.32	-0.94%	12,521,690
Dec 15, 2025	6.39	6.47	6.28	6.38	6.38	-0.16%	12,338,220
Dec 12, 2025	6.40	6.49	6.35	6.39	6.39	-0.47%	14,457,525
Dec 11, 2025	6.64	6.67	6.42	6.42	6.42	-3.46%	16,997,610
Dec 10, 2025	6.75	6.79	6.55	6.65	6.65	-1.48%	15,329,240
Dec 9, 2025	6.71	6.81	6.64	6.75	6.75	0.15%	15,588,523
Dec 8, 2025	6.75	7.17	6.73	6.74	6.74	-0.15%	21,279,560
Dec 5, 2025	6.77	6.81	6.65	6.75	6.75	-0.30%	11,888,880
Dec 4, 2025	6.92	7.00	6.75	6.77	6.77	-2.45%	15,117,630