SHE:300581 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	15.51	16.04	15.47	15.85	15.85	2.59%	14,536,467
Feb 12, 2026	15.68	15.68	15.41	15.45	15.45	-0.96%	7,249,035
Feb 11, 2026	15.85	15.96	15.60	15.60	15.60	-1.58%	8,026,566
Feb 10, 2026	15.98	16.10	15.77	15.85	15.85	-0.56%	9,448,482
Feb 9, 2026	15.75	16.13	15.75	15.94	15.94	1.46%	8,751,974
Feb 6, 2026	15.64	15.80	15.46	15.71	15.71	-0.32%	7,811,835
Feb 5, 2026	15.73	16.09	15.71	15.76	15.76	-1.19%	8,920,362
Feb 4, 2026	15.48	16.25	15.48	15.95	15.95	1.85%	14,179,786
Feb 3, 2026	15.45	15.68	15.31	15.66	15.66	2.29%	9,264,634
Feb 2, 2026	15.38	15.67	15.27	15.31	15.31	-1.42%	8,024,879
Jan 30, 2026	15.70	15.90	15.32	15.53	15.53	-3.42%	15,420,870
Jan 29, 2026	16.03	16.25	15.72	16.08	16.08	-	11,703,800
Jan 28, 2026	16.30	16.36	16.01	16.08	16.08	-2.07%	13,842,150
Jan 27, 2026	16.08	16.49	16.00	16.42	16.42	1.42%	18,315,580
Jan 26, 2026	16.75	16.85	16.04	16.19	16.19	-4.09%	23,294,290
Jan 23, 2026	16.97	17.00	16.65	16.88	16.88	-0.82%	21,338,980
Jan 22, 2026	16.38	17.08	16.31	17.02	17.02	2.90%	29,563,500
Jan 21, 2026	16.50	17.10	16.41	16.54	16.54	-0.60%	22,558,780
Jan 20, 2026	17.22	17.47	16.40	16.64	16.64	-4.91%	34,908,530
Jan 19, 2026	16.26	18.60	16.06	17.50	17.50	7.43%	49,648,070
Jan 16, 2026	16.47	16.57	15.90	16.29	16.29	-1.09%	21,474,720
Jan 15, 2026	16.81	17.19	16.26	16.47	16.47	-3.29%	25,401,950
Jan 14, 2026	17.00	17.49	16.73	17.03	17.03	-0.93%	32,207,613
Jan 13, 2026	18.01	18.06	17.09	17.19	17.19	-6.01%	42,987,630
Jan 12, 2026	18.18	18.38	17.93	18.29	18.29	2.06%	46,992,430
Jan 9, 2026	18.03	18.39	17.54	17.92	17.92	1.36%	57,962,770
Jan 8, 2026	16.68	17.88	16.68	17.68	17.68	5.36%	50,612,940
Jan 7, 2026	17.03	17.10	16.70	16.78	16.78	-2.21%	23,616,991
Jan 6, 2026	16.65	17.27	16.57	17.16	17.16	1.84%	34,965,850
Jan 5, 2026	16.79	17.29	16.32	16.85	16.85	2.18%	34,167,240
Dec 31, 2025	16.27	16.59	16.19	16.49	16.49	0.92%	18,226,030
Dec 30, 2025	16.61	16.83	16.31	16.34	16.34	-2.33%	20,921,750
Dec 29, 2025	16.47	16.88	16.26	16.73	16.73	1.64%	23,397,830
Dec 26, 2025	16.45	16.77	16.22	16.46	16.46	-1.20%	24,971,450
Dec 25, 2025	15.94	17.00	15.93	16.66	16.66	4.26%	37,581,330
Dec 24, 2025	15.43	16.08	15.31	15.98	15.98	2.57%	21,736,990
Dec 23, 2025	15.78	15.80	15.35	15.58	15.58	-1.27%	15,972,080
Dec 22, 2025	15.80	15.93	15.72	15.78	15.78	-0.32%	14,347,780
Dec 19, 2025	15.62	16.08	15.58	15.83	15.83	1.21%	18,130,828
Dec 18, 2025	15.43	15.90	15.33	15.64	15.64	0.39%	17,081,625
Dec 17, 2025	15.51	15.89	15.21	15.58	15.58	-0.13%	18,164,783
Dec 16, 2025	16.16	16.20	15.40	15.60	15.60	-3.76%	21,147,700
Dec 15, 2025	16.30	16.58	15.74	16.21	16.21	-2.99%	21,949,530
Dec 12, 2025	16.37	17.18	16.22	16.71	16.71	2.01%	22,840,620
Dec 11, 2025	16.90	17.08	16.35	16.38	16.38	-3.42%	21,946,180
Dec 10, 2025	16.98	17.60	16.85	16.96	16.96	-0.93%	20,426,830
Dec 9, 2025	17.19	17.54	16.98	17.12	17.12	-1.50%	23,220,885
Dec 8, 2025	17.24	17.85	17.24	17.38	17.38	1.22%	33,554,020
Dec 5, 2025	16.43	17.28	16.27	17.17	17.17	3.62%	30,760,200
Dec 4, 2025	16.30	16.96	16.30	16.57	16.57	-0.36%	21,017,240