SHE:300590 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	12.65	12.87	12.64	12.78	12.78	0.08%	6,992,240
Feb 12, 2026	12.67	12.79	12.57	12.77	12.77	0.71%	4,421,950
Feb 11, 2026	12.72	12.84	12.60	12.68	12.68	-0.24%	4,565,700
Feb 10, 2026	12.71	12.83	12.70	12.71	12.71	-0.24%	5,073,940
Feb 9, 2026	12.50	12.74	12.43	12.74	12.74	3.24%	7,112,541
Feb 6, 2026	12.33	12.51	12.25	12.34	12.34	-0.32%	4,935,590
Feb 5, 2026	12.42	12.53	12.36	12.38	12.38	-1.20%	4,780,640
Feb 4, 2026	12.50	12.59	12.39	12.53	12.53	-0.08%	7,164,280
Feb 3, 2026	12.35	12.56	12.31	12.54	12.54	2.70%	6,907,540
Feb 2, 2026	12.45	12.61	12.20	12.21	12.21	-3.02%	9,132,721
Jan 30, 2026	12.60	12.68	12.38	12.59	12.59	-0.16%	8,244,320
Jan 29, 2026	12.75	12.95	12.48	12.61	12.61	-0.94%	9,786,542
Jan 28, 2026	12.90	13.10	12.70	12.73	12.73	-1.32%	8,551,680
Jan 27, 2026	12.70	12.98	12.37	12.90	12.90	0.86%	11,464,770
Jan 26, 2026	13.10	13.12	12.62	12.79	12.79	-2.52%	12,331,530
Jan 23, 2026	12.85	13.15	12.82	13.12	13.12	1.94%	11,448,510
Jan 22, 2026	12.80	12.92	12.72	12.87	12.87	0.86%	7,974,190
Jan 21, 2026	12.60	12.79	12.57	12.76	12.76	0.63%	8,662,450
Jan 20, 2026	12.98	13.05	12.59	12.68	12.68	-2.01%	13,499,390
Jan 19, 2026	13.09	13.12	12.89	12.94	12.94	-1.45%	12,376,313
Jan 16, 2026	13.55	13.60	12.94	13.13	13.13	-2.38%	20,233,714
Jan 15, 2026	13.78	13.80	13.33	13.45	13.45	-3.79%	24,725,890
Jan 14, 2026	13.37	14.40	13.37	13.98	13.98	5.59%	45,646,930
Jan 13, 2026	13.75	13.75	13.16	13.24	13.24	-4.06%	24,243,830
Jan 12, 2026	13.08	13.80	13.07	13.80	13.80	5.91%	31,231,370
Jan 9, 2026	12.88	13.10	12.84	13.03	13.03	0.93%	11,518,040
Jan 8, 2026	12.77	12.97	12.73	12.91	12.91	0.47%	9,667,366
Jan 7, 2026	12.92	12.99	12.78	12.85	12.85	-1.15%	10,342,780
Jan 6, 2026	12.81	13.03	12.78	13.00	13.00	0.85%	13,791,650
Jan 5, 2026	12.70	12.94	12.61	12.89	12.89	1.66%	12,811,500
Dec 31, 2025	12.52	12.70	12.43	12.68	12.68	1.04%	7,973,620
Dec 30, 2025	12.46	12.73	12.42	12.55	12.55	0.32%	7,493,880
Dec 29, 2025	12.56	12.63	12.48	12.51	12.51	-0.79%	5,350,800
Dec 26, 2025	12.60	12.70	12.46	12.61	12.61	-0.24%	6,596,791
Dec 25, 2025	12.50	12.69	12.48	12.64	12.64	0.64%	7,473,920
Dec 24, 2025	12.28	12.62	12.27	12.56	12.56	1.95%	8,881,248
Dec 23, 2025	12.45	12.50	12.28	12.32	12.32	-1.52%	8,162,430
Dec 22, 2025	12.52	12.63	12.48	12.51	12.51	-	7,245,740
Dec 19, 2025	12.39	12.62	12.39	12.51	12.51	0.97%	8,423,642
Dec 18, 2025	12.01	12.55	11.96	12.39	12.39	2.31%	12,170,420
Dec 17, 2025	12.15	12.35	11.81	12.11	12.11	-0.82%	8,937,883
Dec 16, 2025	12.06	12.33	11.97	12.21	12.21	1.24%	9,120,700
Dec 15, 2025	12.00	12.16	11.81	12.06	12.06	-0.33%	5,406,460
Dec 12, 2025	12.20	12.38	12.06	12.10	12.10	-1.22%	7,331,902
Dec 11, 2025	12.42	12.55	12.25	12.25	12.25	-1.45%	6,611,280
Dec 10, 2025	12.41	12.48	12.30	12.43	12.43	-0.24%	5,458,400
Dec 9, 2025	12.65	12.71	12.44	12.46	12.46	-1.35%	6,982,028
Dec 8, 2025	12.54	12.77	12.54	12.63	12.63	0.56%	9,391,930
Dec 5, 2025	12.30	12.57	12.22	12.56	12.56	1.87%	7,078,400
Dec 4, 2025	12.46	12.50	12.28	12.33	12.33	-0.88%	6,658,050