SHE:300549 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	19.56	20.20	19.40	20.00	20.00	2.51%	4,547,900
Feb 12, 2026	19.83	19.88	19.49	19.51	19.51	-1.56%	1,601,000
Feb 11, 2026	19.79	19.89	19.59	19.82	19.82	0.20%	1,761,500
Feb 10, 2026	19.67	19.82	19.54	19.78	19.78	0.51%	2,358,365
Feb 9, 2026	19.68	19.73	19.41	19.68	19.68	1.55%	2,071,800
Feb 6, 2026	19.04	19.60	18.80	19.38	19.38	1.89%	2,223,700
Feb 5, 2026	19.07	19.29	18.91	19.02	19.02	-0.26%	1,558,200
Feb 4, 2026	19.29	19.41	18.89	19.07	19.07	-0.63%	1,970,800
Feb 3, 2026	18.93	19.32	18.90	19.19	19.19	1.97%	2,015,700
Feb 2, 2026	18.89	19.34	18.65	18.82	18.82	-1.05%	2,457,900
Jan 30, 2026	18.51	19.12	18.51	19.02	19.02	1.93%	2,935,200
Jan 29, 2026	18.89	19.34	18.52	18.66	18.66	-2.25%	3,397,000
Jan 28, 2026	19.58	19.70	18.96	19.09	19.09	-2.65%	2,565,800
Jan 27, 2026	19.52	19.88	18.71	19.61	19.61	0.62%	3,304,700
Jan 26, 2026	20.10	20.14	19.23	19.49	19.49	-3.51%	4,063,000
Jan 23, 2026	19.96	20.20	19.90	20.20	20.20	0.95%	2,790,300
Jan 22, 2026	20.10	20.20	19.93	20.01	20.01	-0.45%	2,221,800
Jan 21, 2026	19.65	20.11	19.47	20.10	20.10	1.82%	3,116,000
Jan 20, 2026	19.77	20.14	19.54	19.74	19.74	-0.20%	3,581,800
Jan 19, 2026	19.78	20.12	19.61	19.78	19.78	-0.40%	3,797,500
Jan 16, 2026	19.18	19.88	19.02	19.86	19.86	3.60%	5,140,600
Jan 15, 2026	19.10	19.34	19.04	19.17	19.17	-0.16%	2,069,000
Jan 14, 2026	19.24	19.48	18.80	19.20	19.20	-0.16%	3,804,800
Jan 13, 2026	19.45	19.52	19.09	19.23	19.23	-1.13%	3,198,500
Jan 12, 2026	19.09	19.47	18.96	19.45	19.45	2.15%	3,071,300
Jan 9, 2026	19.06	19.07	18.74	19.04	19.04	-0.16%	2,258,100
Jan 8, 2026	18.67	19.07	18.59	19.07	19.07	2.42%	2,878,500
Jan 7, 2026	18.96	18.96	18.52	18.62	18.62	-1.43%	2,490,100
Jan 6, 2026	18.80	19.10	18.78	18.89	18.89	0.43%	2,502,000
Jan 5, 2026	18.93	19.03	18.65	18.81	18.81	-0.27%	2,463,900
Dec 31, 2025	18.96	19.13	18.74	18.86	18.86	-0.79%	1,874,600
Dec 30, 2025	18.78	19.19	18.68	19.01	19.01	0.74%	2,402,700
Dec 29, 2025	18.83	18.97	18.61	18.87	18.87	0.21%	2,211,700
Dec 26, 2025	18.98	19.22	18.76	18.83	18.83	-1.77%	3,651,500
Dec 25, 2025	18.57	19.73	18.50	19.17	19.17	3.23%	5,256,200
Dec 24, 2025	18.16	18.87	18.13	18.57	18.57	2.03%	2,566,000
Dec 23, 2025	18.10	18.37	17.88	18.20	18.20	0.22%	2,371,700
Dec 22, 2025	18.65	18.69	18.12	18.16	18.16	-1.20%	2,687,600
Dec 19, 2025	17.80	18.83	17.80	18.38	18.38	3.03%	3,704,800
Dec 18, 2025	17.69	18.03	17.64	17.84	17.84	0.56%	2,641,500
Dec 17, 2025	17.89	17.99	17.24	17.74	17.74	-0.62%	3,501,300
Dec 16, 2025	18.36	18.40	17.82	17.85	17.85	-2.72%	2,636,700
Dec 15, 2025	18.50	18.67	18.28	18.35	18.35	-1.61%	2,756,700
Dec 12, 2025	19.31	19.49	18.58	18.65	18.65	-3.87%	4,584,900
Dec 11, 2025	20.17	20.27	19.37	19.40	19.40	-3.82%	3,738,200
Dec 10, 2025	20.31	20.35	19.96	20.17	20.17	-0.93%	2,884,500
Dec 9, 2025	20.54	20.65	20.30	20.36	20.36	-1.31%	3,942,599
Dec 8, 2025	21.15	21.23	20.40	20.63	20.63	-0.48%	6,833,700
Dec 5, 2025	20.23	21.23	19.86	20.73	20.73	4.33%	9,663,899
Dec 4, 2025	20.31	20.81	19.66	19.87	19.87	0.20%	6,205,654