SHE:300562 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	14.70	14.88	14.64	14.65	14.65	-0.81%	3,598,680
Feb 12, 2026	14.96	14.96	14.62	14.77	14.77	-0.47%	4,271,900
Feb 11, 2026	14.87	15.03	14.82	14.84	14.84	-0.27%	4,698,797
Feb 10, 2026	14.85	14.98	14.74	14.88	14.88	0.47%	5,603,970
Feb 9, 2026	14.80	14.86	14.62	14.81	14.81	1.30%	6,009,260
Feb 6, 2026	14.63	14.84	14.58	14.62	14.62	-0.54%	5,340,734
Feb 5, 2026	14.69	14.80	14.59	14.70	14.70	0.07%	4,436,200
Feb 4, 2026	14.75	14.76	14.50	14.69	14.69	-0.27%	5,719,220
Feb 3, 2026	14.48	14.73	14.45	14.73	14.73	2.43%	4,709,440
Feb 2, 2026	14.55	14.78	14.38	14.38	14.38	-1.17%	5,160,040
Jan 30, 2026	14.73	14.77	14.42	14.55	14.55	-0.68%	6,147,900
Jan 29, 2026	14.75	15.05	14.44	14.65	14.65	-0.61%	6,934,200
Jan 28, 2026	15.21	15.25	14.68	14.74	14.74	-2.45%	7,886,200
Jan 27, 2026	15.13	15.18	14.59	15.11	15.11	-0.20%	8,997,802
Jan 26, 2026	15.53	15.56	15.03	15.14	15.14	-1.82%	9,617,684
Jan 23, 2026	15.30	15.47	15.24	15.42	15.42	1.05%	8,706,900
Jan 22, 2026	15.13	15.46	15.07	15.26	15.26	0.86%	7,715,300
Jan 21, 2026	14.97	15.33	14.87	15.13	15.13	0.33%	7,797,200
Jan 20, 2026	15.29	15.30	14.91	15.08	15.08	-0.46%	9,579,410
Jan 19, 2026	15.19	15.40	14.95	15.15	15.15	-0.98%	12,168,020
Jan 16, 2026	15.92	16.00	15.08	15.30	15.30	-4.49%	17,941,010
Jan 15, 2026	16.26	16.57	15.79	16.02	16.02	-3.32%	24,697,860
Jan 14, 2026	16.01	17.45	15.88	16.57	16.57	3.56%	44,053,410
Jan 13, 2026	15.33	16.98	15.11	16.00	16.00	4.23%	43,558,830
Jan 12, 2026	14.69	15.37	14.60	15.35	15.35	5.64%	19,707,309
Jan 9, 2026	14.22	14.73	14.20	14.53	14.53	3.05%	10,759,900
Jan 8, 2026	14.03	14.20	13.93	14.10	14.10	1.22%	5,372,740
Jan 7, 2026	14.13	14.14	13.89	13.93	13.93	-1.42%	5,833,700
Jan 6, 2026	14.23	14.31	14.00	14.13	14.13	-0.70%	9,336,100
Jan 5, 2026	13.35	14.27	13.35	14.23	14.23	6.75%	13,514,300
Dec 31, 2025	13.49	13.50	13.28	13.33	13.33	-0.82%	3,130,600
Dec 30, 2025	13.39	13.51	13.33	13.44	13.44	0.30%	2,423,500
Dec 29, 2025	13.56	13.59	13.36	13.40	13.40	-1.18%	2,746,500
Dec 26, 2025	13.57	13.64	13.47	13.56	13.56	-0.29%	3,549,540
Dec 25, 2025	13.56	13.63	13.47	13.60	13.60	0.52%	3,130,600
Dec 24, 2025	13.34	13.56	13.30	13.53	13.53	1.27%	3,352,266
Dec 23, 2025	13.56	13.57	13.35	13.36	13.36	-1.47%	3,242,480
Dec 22, 2025	13.80	13.80	13.54	13.56	13.56	-1.67%	5,509,100
Dec 19, 2025	13.62	13.82	13.50	13.79	13.79	1.40%	5,596,166
Dec 18, 2025	13.25	13.73	13.22	13.60	13.60	2.18%	7,582,720
Dec 17, 2025	13.23	13.41	13.09	13.31	13.31	0.68%	3,895,280
Dec 16, 2025	13.28	13.34	13.07	13.22	13.22	-0.45%	3,562,900
Dec 15, 2025	13.31	13.44	13.25	13.28	13.28	-0.60%	3,110,200
Dec 12, 2025	13.47	13.59	13.35	13.36	13.36	-0.52%	4,124,900
Dec 11, 2025	13.71	13.76	13.43	13.43	13.43	-2.18%	5,371,853
Dec 10, 2025	13.96	14.06	13.71	13.73	13.73	-3.65%	11,658,100
Dec 9, 2025	13.94	14.38	13.75	14.25	14.25	2.52%	9,972,660
Dec 8, 2025	13.96	14.06	13.88	13.90	13.90	-0.29%	3,548,800
Dec 5, 2025	13.86	13.95	13.67	13.94	13.94	0.36%	4,303,400
Dec 4, 2025	14.04	14.04	13.72	13.89	13.89	-0.93%	4,263,100