SHE:300600 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	14.23	14.87	14.23	14.55	14.55	1.96%	8,711,700
Feb 12, 2026	14.42	14.60	14.20	14.27	14.27	-1.18%	4,999,654
Feb 11, 2026	14.48	14.70	14.42	14.44	14.44	-1.03%	5,007,800
Feb 10, 2026	14.38	14.76	14.30	14.59	14.59	1.39%	7,087,589
Feb 9, 2026	14.20	14.39	14.16	14.39	14.39	2.13%	4,216,504
Feb 6, 2026	14.11	14.25	13.92	14.09	14.09	-0.63%	4,719,828
Feb 5, 2026	14.40	14.49	14.16	14.18	14.18	-1.60%	4,403,496
Feb 4, 2026	14.23	14.77	14.23	14.41	14.41	0.21%	7,453,940
Feb 3, 2026	13.83	14.48	13.72	14.38	14.38	5.04%	8,727,013
Feb 2, 2026	13.92	14.06	13.68	13.69	13.69	-1.44%	4,167,600
Jan 30, 2026	14.02	14.16	13.80	13.89	13.89	-1.56%	5,955,966
Jan 29, 2026	14.30	14.37	14.03	14.11	14.11	-1.67%	4,859,400
Jan 28, 2026	14.36	14.67	14.25	14.35	14.35	-0.62%	4,812,366
Jan 27, 2026	14.48	14.54	14.02	14.44	14.44	-0.76%	6,358,532
Jan 26, 2026	14.97	15.00	14.40	14.55	14.55	-3.00%	7,692,976
Jan 23, 2026	14.95	15.01	14.77	15.00	15.00	-0.07%	8,086,240
Jan 22, 2026	14.61	15.18	14.60	15.01	15.01	2.46%	8,513,700
Jan 21, 2026	14.49	14.78	14.45	14.65	14.65	0.41%	4,649,688
Jan 20, 2026	14.95	14.95	14.50	14.59	14.59	-2.41%	7,125,400
Jan 19, 2026	14.80	15.02	14.65	14.95	14.95	0.67%	5,638,463
Jan 16, 2026	15.21	15.28	14.68	14.85	14.85	-1.92%	10,169,360
Jan 15, 2026	15.35	15.39	15.04	15.14	15.14	-2.01%	7,695,128
Jan 14, 2026	15.37	15.88	15.20	15.45	15.45	0.46%	13,010,600
Jan 13, 2026	16.31	16.35	15.34	15.38	15.38	-6.16%	17,996,016
Jan 12, 2026	16.12	16.48	15.97	16.39	16.39	3.73%	21,124,950
Jan 9, 2026	16.16	16.16	15.72	15.80	15.80	-0.75%	19,771,020
Jan 8, 2026	14.73	16.28	14.70	15.92	15.92	7.13%	25,436,210
Jan 7, 2026	15.07	15.10	14.79	14.86	14.86	-1.85%	8,270,440
Jan 6, 2026	15.00	15.18	14.86	15.14	15.14	0.13%	8,813,374
Jan 5, 2026	14.99	15.44	14.80	15.12	15.12	1.48%	12,657,200
Dec 31, 2025	14.76	14.96	14.52	14.90	14.90	0.81%	7,631,900
Dec 30, 2025	14.85	15.03	14.63	14.78	14.78	-0.74%	7,257,600
Dec 29, 2025	15.00	15.07	14.80	14.89	14.89	-	5,364,200
Dec 26, 2025	14.93	14.95	14.66	14.89	14.89	-0.20%	6,567,200
Dec 25, 2025	14.84	14.93	14.65	14.92	14.92	1.36%	6,638,664
Dec 24, 2025	14.35	14.80	14.29	14.72	14.72	2.72%	6,402,564
Dec 23, 2025	14.65	14.67	14.30	14.33	14.33	-1.44%	4,103,398
Dec 22, 2025	14.56	14.73	14.48	14.54	14.54	0.14%	4,376,800
Dec 19, 2025	14.34	14.65	14.28	14.52	14.52	0.83%	4,668,000
Dec 18, 2025	14.35	14.66	14.19	14.40	14.40	0.35%	6,451,600
Dec 17, 2025	14.50	14.55	13.89	14.35	14.35	-1.03%	8,177,300
Dec 16, 2025	15.07	15.08	14.46	14.50	14.50	-3.85%	7,670,300
Dec 15, 2025	15.38	15.46	15.08	15.08	15.08	-1.95%	6,238,000
Dec 12, 2025	15.28	15.83	15.25	15.38	15.38	0.52%	7,257,900
Dec 11, 2025	15.72	15.89	15.30	15.30	15.30	-2.73%	8,520,300
Dec 10, 2025	15.68	16.03	15.61	15.73	15.73	-0.44%	6,663,568
Dec 9, 2025	15.96	16.40	15.80	15.80	15.80	-1.99%	10,249,760
Dec 8, 2025	16.08	16.39	16.03	16.12	16.12	1.07%	10,102,430
Dec 5, 2025	15.56	15.99	15.38	15.95	15.95	2.57%	9,841,146
Dec 4, 2025	15.80	15.98	15.52	15.55	15.55	-3.05%	12,085,200