SHE:300654 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	12.37	13.01	11.98	12.05	12.05	-2.67%	25,861,300
Feb 12, 2026	12.66	12.88	12.34	12.38	12.38	-3.88%	24,465,540
Feb 11, 2026	13.40	13.45	12.80	12.88	12.88	-4.52%	30,401,900
Feb 10, 2026	13.57	13.80	12.83	13.49	13.49	-1.17%	41,809,340
Feb 9, 2026	13.21	13.91	13.16	13.65	13.65	6.14%	43,142,290
Feb 6, 2026	12.52	13.08	12.10	12.86	12.86	2.31%	33,047,340
Feb 5, 2026	12.40	12.92	12.40	12.57	12.57	-0.08%	21,312,330
Feb 4, 2026	12.51	12.95	12.27	12.58	12.58	-0.55%	24,880,190
Feb 3, 2026	12.60	12.86	12.30	12.65	12.65	1.61%	29,954,300
Feb 2, 2026	12.47	12.88	12.25	12.45	12.45	0.65%	31,272,550
Jan 30, 2026	12.43	12.61	12.16	12.37	12.37	-2.68%	39,357,370
Jan 29, 2026	11.68	13.40	11.60	12.71	12.71	7.44%	59,188,350
Jan 28, 2026	11.82	12.12	11.68	11.83	11.83	-0.67%	20,983,170
Jan 27, 2026	11.93	12.29	11.65	11.91	11.91	-0.92%	28,444,110
Jan 26, 2026	11.50	12.60	11.29	12.02	12.02	4.70%	49,320,300
Jan 23, 2026	10.87	12.40	10.80	11.48	11.48	6.79%	50,248,870
Jan 22, 2026	10.63	10.92	10.58	10.75	10.75	1.13%	9,117,558
Jan 21, 2026	10.69	10.84	10.59	10.63	10.63	-1.57%	10,472,120
Jan 20, 2026	10.75	11.08	10.67	10.80	10.80	0.37%	14,020,580
Jan 19, 2026	11.02	11.02	10.71	10.76	10.76	-1.82%	13,937,100
Jan 16, 2026	11.56	11.56	10.74	10.96	10.96	-3.86%	23,153,390
Jan 15, 2026	11.58	11.72	11.25	11.40	11.40	-3.31%	28,411,200
Jan 14, 2026	11.36	12.19	11.35	11.79	11.79	2.61%	50,010,750
Jan 13, 2026	11.60	12.12	11.36	11.49	11.49	-1.79%	55,403,260
Jan 12, 2026	10.93	11.77	10.86	11.70	11.70	7.93%	48,985,819
Jan 9, 2026	10.20	10.85	10.17	10.84	10.84	5.86%	31,231,280
Jan 8, 2026	9.87	10.28	9.83	10.24	10.24	3.43%	17,410,830
Jan 7, 2026	10.00	10.14	9.88	9.90	9.90	-1.49%	13,239,570
Jan 6, 2026	10.06	10.09	9.94	10.05	10.05	-0.40%	15,294,220
Jan 5, 2026	9.73	10.15	9.73	10.09	10.09	1.82%	26,609,000
Dec 31, 2025	9.78	10.06	9.62	9.91	9.91	5.54%	31,534,570
Dec 30, 2025	9.36	9.53	9.35	9.39	9.39	0.32%	9,034,990
Dec 29, 2025	9.34	9.42	9.27	9.36	9.36	-0.21%	5,143,557
Dec 26, 2025	9.43	9.48	9.32	9.38	9.38	-0.74%	6,664,400
Dec 25, 2025	9.43	9.47	9.35	9.45	9.45	0.32%	6,310,900
Dec 24, 2025	9.33	9.45	9.29	9.42	9.42	0.86%	5,410,700
Dec 23, 2025	9.41	9.47	9.32	9.34	9.34	-1.06%	6,831,052
Dec 22, 2025	9.49	9.52	9.40	9.44	9.44	-0.84%	7,633,360
Dec 19, 2025	9.32	9.70	9.23	9.52	9.52	2.81%	13,783,610
Dec 18, 2025	9.16	9.42	9.11	9.26	9.26	0.22%	9,782,929
Dec 17, 2025	9.14	9.29	8.95	9.24	9.24	0.65%	10,742,880
Dec 16, 2025	9.30	9.37	9.13	9.18	9.18	-1.92%	7,854,700
Dec 15, 2025	9.35	9.45	9.21	9.36	9.36	-0.21%	6,526,100
Dec 12, 2025	9.53	9.56	9.37	9.38	9.38	-1.37%	9,020,442
Dec 11, 2025	9.78	9.81	9.50	9.51	9.51	-2.66%	12,491,900
Dec 10, 2025	9.96	9.96	9.63	9.77	9.77	-2.20%	14,126,700
Dec 9, 2025	9.93	10.35	9.90	9.99	9.99	0.50%	14,570,000
Dec 8, 2025	9.88	10.03	9.88	9.94	9.94	0.91%	10,048,000
Dec 5, 2025	9.82	9.90	9.62	9.85	9.85	0.82%	9,746,100
Dec 4, 2025	10.12	10.12	9.76	9.77	9.77	-3.36%	14,421,500