SHE:300662 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	28.14	28.59	27.90	27.91	27.91	-0.99%	3,909,595
Feb 12, 2026	28.34	28.52	28.16	28.19	28.19	-0.46%	3,686,400
Feb 11, 2026	28.64	28.72	28.27	28.32	28.32	-1.36%	4,218,600
Feb 10, 2026	28.80	29.08	28.53	28.71	28.71	-0.31%	4,343,800
Feb 9, 2026	29.01	29.07	28.49	28.80	28.80	0.81%	4,758,500
Feb 6, 2026	28.99	29.07	28.31	28.57	28.57	-1.48%	5,216,300
Feb 5, 2026	28.94	29.37	28.81	29.00	29.00	-0.62%	3,479,200
Feb 4, 2026	29.90	29.98	28.65	29.18	29.18	-2.70%	5,823,400
Feb 3, 2026	28.82	30.94	28.58	29.99	29.99	5.04%	8,221,899
Feb 2, 2026	29.78	29.80	28.40	28.55	28.55	-4.00%	7,789,100
Jan 30, 2026	30.55	30.73	28.90	29.74	29.74	-3.22%	9,278,349
Jan 29, 2026	30.66	32.22	30.00	30.73	30.73	0.23%	7,025,900
Jan 28, 2026	30.78	32.33	30.51	30.66	30.66	-2.67%	7,517,900
Jan 27, 2026	30.70	31.97	30.57	31.50	31.50	2.61%	9,775,057
Jan 26, 2026	31.47	31.90	30.23	30.70	30.70	-2.29%	9,840,300
Jan 23, 2026	30.80	32.06	30.23	31.42	31.42	1.98%	11,159,100
Jan 22, 2026	28.70	31.20	28.49	30.81	30.81	7.09%	15,009,320
Jan 21, 2026	27.90	29.38	27.70	28.77	28.77	3.16%	10,270,090
Jan 20, 2026	27.94	28.52	27.50	27.89	27.89	-0.14%	7,597,200
Jan 19, 2026	28.73	28.77	27.75	27.93	27.93	-2.78%	7,684,312
Jan 16, 2026	29.88	30.04	28.63	28.73	28.73	-4.55%	11,265,000
Jan 15, 2026	30.97	31.16	29.72	30.10	30.10	-3.62%	15,039,850
Jan 14, 2026	30.06	33.00	29.96	31.23	31.23	3.86%	30,346,120
Jan 13, 2026	30.30	31.38	29.93	30.07	30.07	-0.56%	15,526,300
Jan 12, 2026	27.10	30.68	27.10	30.24	30.24	13.09%	20,739,105
Jan 9, 2026	26.51	26.88	26.30	26.74	26.74	0.53%	3,028,966
Jan 8, 2026	26.05	26.90	26.00	26.60	26.60	1.29%	3,622,222
Jan 7, 2026	26.25	26.40	25.86	26.26	26.26	0.15%	3,430,819
Jan 6, 2026	25.81	26.71	25.64	26.22	26.22	1.59%	5,155,919
Jan 5, 2026	25.32	25.98	25.20	25.81	25.81	1.89%	4,368,147
Dec 31, 2025	24.90	25.45	24.90	25.33	25.33	1.52%	2,934,500
Dec 30, 2025	24.85	25.40	24.60	24.95	24.95	0.44%	3,148,400
Dec 29, 2025	25.07	25.13	24.68	24.84	24.84	-0.44%	2,701,158
Dec 26, 2025	25.18	25.26	24.81	24.95	24.95	-0.91%	2,647,187
Dec 25, 2025	25.06	25.42	25.05	25.18	25.18	0.04%	2,788,170
Dec 24, 2025	24.90	25.25	24.83	25.17	25.17	1.12%	2,174,701
Dec 23, 2025	25.36	25.36	24.81	24.89	24.89	-2.28%	3,724,000
Dec 22, 2025	25.36	25.84	25.02	25.47	25.47	0.35%	4,078,400
Dec 19, 2025	25.04	25.44	24.95	25.38	25.38	1.20%	2,957,400
Dec 18, 2025	24.87	25.56	24.69	25.08	25.08	0.12%	3,610,300
Dec 17, 2025	24.92	25.98	24.73	25.05	25.05	0.40%	5,088,100
Dec 16, 2025	25.26	25.76	24.90	24.95	24.95	1.75%	5,851,730
Dec 15, 2025	24.28	24.83	24.25	24.52	24.52	0.41%	3,329,707
Dec 12, 2025	24.96	25.02	24.34	24.42	24.42	-2.90%	4,126,275
Dec 11, 2025	24.87	25.29	24.56	25.15	25.15	1.70%	4,914,678
Dec 10, 2025	25.44	25.45	24.52	24.73	24.73	-2.37%	5,749,500
Dec 9, 2025	25.98	26.30	24.81	25.33	25.33	-5.91%	8,397,180
Dec 8, 2025	27.16	27.24	26.85	26.92	26.92	-0.85%	2,735,600
Dec 5, 2025	27.24	27.24	26.60	27.15	27.15	0.26%	2,010,900
Dec 4, 2025	27.38	27.54	27.02	27.08	27.08	-1.10%	1,913,700