SHE:300658 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	17.40	17.49	16.51	16.55	16.55	-4.72%	20,332,740
Feb 12, 2026	17.77	18.22	17.00	17.37	17.37	-2.74%	40,037,000
Feb 11, 2026	16.52	19.69	16.20	17.86	17.86	6.63%	54,692,130
Feb 10, 2026	15.90	16.75	15.55	16.75	16.75	3.46%	24,937,840
Feb 9, 2026	15.80	16.44	15.27	16.19	16.19	4.12%	27,726,090
Feb 6, 2026	15.17	16.18	15.02	15.55	15.55	1.83%	22,841,540
Feb 5, 2026	15.50	16.03	15.02	15.27	15.27	-2.24%	19,629,960
Feb 4, 2026	16.40	16.80	15.47	15.62	15.62	-5.05%	24,687,800
Feb 3, 2026	16.00	17.15	15.80	16.45	16.45	4.05%	34,365,690
Feb 2, 2026	18.00	18.09	15.52	15.81	15.81	-12.17%	41,831,707
Jan 30, 2026	17.56	18.68	17.40	18.00	18.00	-1.96%	42,341,570
Jan 29, 2026	16.14	18.90	15.68	18.36	18.36	11.95%	57,840,430
Jan 28, 2026	17.00	18.08	16.32	16.40	16.40	-6.23%	42,626,810
Jan 27, 2026	17.90	18.34	16.80	17.49	17.49	-6.02%	40,401,390
Jan 26, 2026	17.31	19.80	17.18	18.61	18.61	2.14%	48,991,060
Jan 23, 2026	18.51	19.45	18.01	18.22	18.22	-7.28%	46,706,320
Jan 22, 2026	20.20	20.90	19.10	19.65	19.65	-5.98%	42,732,170
Jan 21, 2026	18.60	21.88	18.09	20.90	20.90	7.73%	59,559,500
Jan 20, 2026	19.04	21.00	18.68	19.40	19.40	9.11%	63,843,950
Jan 19, 2026	17.77	17.78	14.09	17.78	17.78	19.97%	76,714,780
Dec 31, 2025	13.25	14.90	13.14	14.82	14.82	11.68%	31,459,980
Dec 30, 2025	13.12	13.69	12.97	13.27	13.27	0.68%	17,976,560
Dec 29, 2025	12.87	13.35	12.46	13.18	13.18	1.62%	16,910,520
Dec 26, 2025	12.96	13.64	12.77	12.97	12.97	0.62%	20,665,300
Dec 25, 2025	13.73	13.85	12.83	12.89	12.89	-3.73%	20,183,380
Dec 24, 2025	12.42	13.49	12.20	13.39	13.39	8.07%	27,425,270
Dec 23, 2025	12.30	12.50	11.93	12.39	12.39	-0.24%	14,326,840
Dec 22, 2025	11.72	12.57	11.72	12.42	12.42	6.15%	18,869,160
Dec 19, 2025	11.51	11.94	10.94	11.70	11.70	1.65%	23,398,340
Dec 18, 2025	11.89	11.95	11.47	11.51	11.51	-3.76%	13,511,270
Dec 17, 2025	12.33	12.38	11.93	11.96	11.96	-2.21%	13,678,220
Dec 16, 2025	12.40	12.78	12.18	12.23	12.23	-2.32%	14,745,860
Dec 15, 2025	11.93	12.95	11.79	12.52	12.52	5.39%	21,861,630
Dec 12, 2025	11.07	11.98	10.98	11.88	11.88	6.83%	18,189,562
Dec 11, 2025	11.36	11.41	11.06	11.12	11.12	-2.11%	10,963,010
Dec 10, 2025	11.70	11.95	11.25	11.36	11.36	-4.30%	14,863,950
Dec 9, 2025	11.48	12.20	11.33	11.87	11.87	3.13%	17,529,290
Dec 8, 2025	11.70	11.88	11.43	11.51	11.51	-1.79%	13,909,720
Dec 5, 2025	11.65	12.13	11.37	11.72	11.72	1.47%	14,884,110
Dec 4, 2025	11.64	11.89	11.37	11.55	11.55	-2.86%	14,728,190
Dec 3, 2025	11.99	12.18	11.72	11.89	11.89	-2.78%	16,894,970
Dec 2, 2025	11.63	12.25	11.46	12.23	12.23	4.35%	20,251,440
Dec 1, 2025	11.86	11.92	11.40	11.72	11.72	-2.09%	19,719,470
Nov 28, 2025	11.01	12.00	10.86	11.97	11.97	6.40%	26,550,610
Nov 27, 2025	10.46	11.33	10.46	11.25	11.25	6.33%	27,335,600
Nov 26, 2025	10.30	10.80	10.20	10.58	10.58	3.02%	19,534,380
Nov 25, 2025	10.45	10.45	10.07	10.27	10.27	-0.19%	12,452,620
Nov 24, 2025	10.02	10.46	9.71	10.29	10.29	4.89%	22,214,430
Nov 21, 2025	10.35	10.56	9.70	9.81	9.81	-4.85%	20,623,740
Nov 20, 2025	10.36	10.68	10.07	10.31	10.31	-0.77%	21,937,560