SHE:300605 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	16.33	16.85	16.33	16.66	16.66	1.52%	5,970,083
Feb 12, 2026	16.55	16.71	16.26	16.41	16.41	-0.42%	4,448,900
Feb 11, 2026	16.64	16.75	16.45	16.48	16.48	-1.20%	3,580,273
Feb 10, 2026	16.45	16.78	16.38	16.68	16.68	1.15%	4,355,464
Feb 9, 2026	16.19	16.50	16.19	16.49	16.49	3.19%	4,857,803
Feb 6, 2026	15.92	16.23	15.80	15.98	15.98	-0.25%	4,483,900
Feb 5, 2026	16.04	16.28	15.89	16.02	16.02	-0.12%	5,570,893
Feb 4, 2026	16.23	16.23	15.88	16.04	16.04	-1.17%	4,963,008
Feb 3, 2026	16.09	16.24	15.89	16.23	16.23	2.59%	4,563,522
Feb 2, 2026	15.95	16.26	15.81	15.82	15.82	-2.65%	6,475,900
Jan 30, 2026	16.13	16.36	15.91	16.25	16.25	-0.18%	6,365,695
Jan 29, 2026	16.13	16.82	15.82	16.28	16.28	0.80%	8,394,400
Jan 28, 2026	16.69	16.87	16.03	16.15	16.15	-4.04%	7,154,606
Jan 27, 2026	16.74	16.91	16.03	16.83	16.83	0.48%	7,636,823
Jan 26, 2026	17.18	17.22	16.46	16.75	16.75	-1.82%	7,779,403
Jan 23, 2026	17.06	17.21	16.89	17.06	17.06	-0.06%	7,173,243
Jan 22, 2026	16.76	17.13	16.57	17.07	17.07	2.46%	6,989,423
Jan 21, 2026	16.59	16.86	16.46	16.66	16.66	-0.24%	5,367,738
Jan 20, 2026	16.83	17.18	16.51	16.70	16.70	-0.77%	6,643,173
Jan 19, 2026	16.82	16.93	16.53	16.83	16.83	-0.06%	6,236,740
Jan 16, 2026	17.52	17.59	16.64	16.84	16.84	-3.11%	9,925,991
Jan 15, 2026	17.70	17.84	17.16	17.38	17.38	-2.41%	9,953,795
Jan 14, 2026	17.52	18.07	17.37	17.81	17.81	2.18%	15,355,670
Jan 13, 2026	17.75	18.07	17.13	17.43	17.43	-1.80%	16,914,894
Jan 12, 2026	17.13	17.75	16.80	17.75	17.75	6.61%	17,887,393
Jan 9, 2026	16.32	16.72	16.27	16.65	16.65	1.90%	11,263,680
Jan 8, 2026	15.75	16.35	15.70	16.34	16.34	3.61%	10,575,460
Jan 7, 2026	15.97	16.01	15.65	15.77	15.77	-1.62%	7,371,281
Jan 6, 2026	15.94	16.21	15.83	16.03	16.03	0.44%	7,603,400
Jan 5, 2026	15.70	16.04	15.45	15.96	15.96	1.98%	8,914,499
Dec 31, 2025	15.50	15.81	15.32	15.65	15.65	0.84%	7,106,373
Dec 30, 2025	15.73	15.86	15.47	15.52	15.52	-1.46%	6,631,973
Dec 29, 2025	15.86	15.95	15.61	15.75	15.75	-1.01%	5,564,173
Dec 26, 2025	16.10	16.16	15.79	15.91	15.91	-1.06%	6,748,200
Dec 25, 2025	15.98	16.15	15.91	16.08	16.08	0.50%	6,126,079
Dec 24, 2025	15.87	16.05	15.80	16.00	16.00	1.01%	6,610,922
Dec 23, 2025	16.06	16.23	15.70	15.84	15.84	-1.68%	7,135,700
Dec 22, 2025	16.48	16.60	16.07	16.11	16.11	-2.25%	9,781,510
Dec 19, 2025	16.50	16.80	16.35	16.48	16.48	-0.60%	13,186,250
Dec 18, 2025	15.42	17.16	15.33	16.58	16.58	6.28%	20,942,440
Dec 17, 2025	15.44	15.65	15.01	15.60	15.60	0.97%	10,306,560
Dec 16, 2025	16.15	16.29	15.33	15.45	15.45	-4.39%	10,210,990
Dec 15, 2025	16.22	16.46	15.85	16.16	16.16	-1.52%	10,844,400
Dec 12, 2025	17.51	17.51	16.40	16.41	16.41	-6.66%	21,480,390
Dec 11, 2025	18.12	18.40	17.36	17.58	17.58	-5.48%	19,899,350
Dec 10, 2025	19.53	19.91	18.28	18.60	18.60	-2.82%	23,202,430
Dec 9, 2025	19.10	19.45	18.83	19.14	19.14	-1.80%	21,903,450
Dec 8, 2025	18.57	19.56	18.50	19.49	19.49	5.35%	29,610,680
Dec 5, 2025	18.02	18.89	17.58	18.50	18.50	0.71%	19,977,370
Dec 4, 2025	18.91	19.18	18.27	18.37	18.37	-3.32%	20,604,780