SHE:300614 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	15.59	16.48	15.50	16.44	16.44	4.45%	9,817,653
Feb 26, 2026	15.40	15.89	15.22	15.74	15.74	3.08%	8,104,700
Feb 25, 2026	15.20	15.75	15.01	15.27	15.27	0.99%	7,864,728
Feb 24, 2026	15.32	15.32	15.03	15.12	15.12	0.20%	3,194,811
Feb 13, 2026	15.09	15.22	14.89	15.09	15.09	1.00%	4,600,200
Feb 12, 2026	15.10	15.18	14.84	14.94	14.94	-1.06%	4,119,900
Feb 11, 2026	14.99	15.30	14.81	15.10	15.10	0.87%	5,201,911
Feb 10, 2026	15.07	15.13	14.83	14.97	14.97	0.34%	3,672,449
Feb 9, 2026	15.49	15.55	14.79	14.92	14.92	-2.80%	7,501,717
Feb 6, 2026	15.17	15.45	15.00	15.35	15.35	0.46%	6,149,248
Feb 5, 2026	15.23	15.64	15.10	15.28	15.28	0.92%	8,136,396
Feb 4, 2026	15.05	15.49	14.95	15.14	15.14	0.13%	6,751,868
Feb 3, 2026	15.04	15.29	14.75	15.12	15.12	2.23%	9,816,161
Feb 2, 2026	15.18	15.18	14.60	14.79	14.79	-5.56%	9,325,866
Jan 30, 2026	15.16	16.05	14.68	15.66	15.66	4.96%	14,385,320
Jan 29, 2026	14.97	15.20	14.67	14.92	14.92	-0.53%	7,063,249
Jan 28, 2026	15.29	15.57	14.78	15.00	15.00	-2.34%	7,249,991
Jan 27, 2026	15.11	15.36	14.77	15.36	15.36	1.32%	8,914,571
Jan 26, 2026	14.98	15.38	14.76	15.16	15.16	1.07%	6,575,377
Jan 23, 2026	14.82	15.00	14.23	15.00	15.00	1.42%	6,563,800
Jan 22, 2026	14.99	15.23	14.76	14.79	14.79	-1.33%	7,047,897
Jan 21, 2026	14.97	15.33	14.56	14.99	14.99	-0.60%	11,691,587
Jan 20, 2026	13.81	15.27	13.66	15.08	15.08	10.40%	17,415,566
Jan 19, 2026	12.71	14.07	12.71	13.66	13.66	7.22%	8,870,072
Jan 16, 2026	12.87	12.95	12.66	12.74	12.74	-0.86%	2,360,700
Jan 15, 2026	12.82	12.97	12.73	12.85	12.85	-	2,261,506
Jan 14, 2026	13.02	13.10	12.60	12.85	12.85	-1.08%	3,012,347
Jan 13, 2026	13.04	13.23	12.72	12.99	12.99	-0.15%	2,842,758
Jan 12, 2026	12.77	13.08	12.70	13.01	13.01	2.04%	2,734,342
Jan 9, 2026	12.74	12.85	12.53	12.75	12.75	0.55%	3,097,623
Jan 8, 2026	12.57	12.85	12.50	12.68	12.68	0.79%	2,863,435
Jan 7, 2026	12.86	12.93	12.53	12.58	12.58	-2.48%	2,608,100
Jan 6, 2026	12.90	13.00	12.73	12.90	12.90	-0.15%	3,699,094
Jan 5, 2026	12.75	12.98	12.63	12.92	12.92	1.89%	3,546,453
Dec 31, 2025	12.60	12.82	12.41	12.68	12.68	0.79%	3,128,883
Dec 30, 2025	12.27	12.77	12.26	12.58	12.58	1.53%	3,001,300
Dec 29, 2025	12.27	12.45	12.14	12.39	12.39	0.57%	2,059,900
Dec 26, 2025	12.30	12.36	12.20	12.32	12.32	0.16%	2,158,556
Dec 25, 2025	12.32	12.38	12.12	12.30	12.30	-0.08%	2,305,700
Dec 24, 2025	12.30	12.36	12.10	12.31	12.31	0.90%	3,209,012
Dec 23, 2025	12.14	12.43	12.03	12.20	12.20	0.16%	3,379,900
Dec 22, 2025	12.35	12.71	12.03	12.18	12.18	-0.73%	3,804,453
Dec 19, 2025	11.58	12.33	11.57	12.27	12.27	5.87%	5,108,300
Dec 18, 2025	11.01	11.67	11.01	11.59	11.59	2.84%	7,488,376
Dec 17, 2025	12.73	12.92	10.90	11.27	11.27	-11.75%	13,735,000
Dec 16, 2025	13.11	13.18	12.74	12.77	12.77	-1.84%	2,341,300
Dec 15, 2025	12.60	13.12	12.60	13.01	13.01	1.56%	4,365,900
Dec 12, 2025	13.63	13.78	12.70	12.81	12.81	-6.36%	5,596,981
Dec 11, 2025	13.57	13.97	13.40	13.68	13.68	0.96%	3,997,599
Dec 10, 2025	13.61	13.68	13.30	13.55	13.55	-0.88%	2,636,200