SHE:300694 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	13.17	13.45	13.17	13.21	13.21	-0.23%	5,193,400
Feb 12, 2026	13.13	13.35	12.95	13.24	13.24	0.91%	7,145,700
Feb 11, 2026	13.11	13.24	13.01	13.12	13.12	-	4,484,500
Feb 10, 2026	13.15	13.20	13.09	13.12	13.12	-0.23%	5,023,600
Feb 9, 2026	13.08	13.17	13.01	13.15	13.15	1.00%	5,868,400
Feb 6, 2026	12.79	13.18	12.67	13.02	13.02	1.32%	7,087,800
Feb 5, 2026	13.01	13.09	12.84	12.85	12.85	-1.61%	5,807,300
Feb 4, 2026	12.85	13.15	12.80	13.06	13.06	1.71%	9,757,379
Feb 3, 2026	12.85	12.89	12.65	12.84	12.84	1.50%	7,785,879
Feb 2, 2026	12.71	13.04	12.61	12.65	12.65	-0.71%	10,740,600
Jan 30, 2026	12.46	12.89	12.46	12.74	12.74	1.19%	14,005,210
Jan 29, 2026	12.72	12.99	12.54	12.59	12.59	2.61%	19,382,499
Jan 28, 2026	12.41	12.46	12.23	12.27	12.27	-1.29%	4,528,600
Jan 27, 2026	12.56	12.58	12.12	12.43	12.43	-1.27%	5,677,100
Jan 26, 2026	12.83	12.84	12.45	12.59	12.59	-1.64%	6,359,400
Jan 23, 2026	12.73	12.83	12.66	12.80	12.80	0.55%	4,473,200
Jan 22, 2026	12.66	12.76	12.62	12.73	12.73	0.55%	4,341,400
Jan 21, 2026	12.55	12.67	12.43	12.66	12.66	0.48%	3,941,500
Jan 20, 2026	12.58	12.67	12.48	12.60	12.60	0.08%	4,839,900
Jan 19, 2026	12.38	12.59	12.30	12.59	12.59	1.61%	4,632,500
Jan 16, 2026	12.33	12.40	12.20	12.39	12.39	0.73%	5,573,400
Jan 15, 2026	12.14	12.40	12.13	12.30	12.30	0.82%	4,743,600
Jan 14, 2026	12.31	12.44	12.00	12.20	12.20	-0.65%	6,522,600
Jan 13, 2026	12.37	12.47	12.21	12.28	12.28	-0.73%	5,582,200
Jan 12, 2026	12.37	12.40	12.21	12.37	12.37	0.73%	5,052,300
Jan 9, 2026	12.16	12.28	12.10	12.28	12.28	1.07%	4,644,200
Jan 8, 2026	12.00	12.18	11.97	12.15	12.15	1.00%	4,058,200
Jan 7, 2026	12.12	12.15	11.95	12.03	12.03	-0.82%	4,310,300
Jan 6, 2026	12.03	12.19	12.00	12.13	12.13	1.00%	5,073,200
Jan 5, 2026	12.05	12.14	11.96	12.01	12.01	-0.58%	5,140,850
Dec 31, 2025	12.04	12.16	11.94	12.08	12.08	-	2,579,200
Dec 30, 2025	12.12	12.24	11.90	12.08	12.08	-0.33%	3,170,300
Dec 29, 2025	12.08	12.15	12.02	12.12	12.12	0.17%	2,867,900
Dec 26, 2025	12.32	12.36	12.10	12.10	12.10	-1.71%	4,789,800
Dec 25, 2025	11.92	12.42	11.84	12.31	12.31	3.36%	6,043,144
Dec 24, 2025	11.73	11.96	11.70	11.91	11.91	1.62%	2,776,600
Dec 23, 2025	11.80	11.90	11.69	11.72	11.72	-1.18%	2,920,900
Dec 22, 2025	12.05	12.14	11.86	11.86	11.86	-1.17%	3,701,788
Dec 19, 2025	11.67	12.06	11.56	12.00	12.00	1.27%	3,640,900
Dec 18, 2025	11.67	11.95	11.62	11.85	11.85	1.28%	3,047,400
Dec 17, 2025	11.75	11.86	11.43	11.70	11.70	-0.59%	4,710,500
Dec 16, 2025	11.98	12.04	11.72	11.77	11.77	-1.83%	4,743,300
Dec 15, 2025	11.90	12.12	11.82	11.99	11.99	-	3,783,100
Dec 12, 2025	12.16	12.32	11.97	11.99	11.99	-1.15%	5,287,801
Dec 11, 2025	12.52	12.61	12.12	12.13	12.13	-3.35%	6,461,900
Dec 10, 2025	12.67	12.71	12.42	12.55	12.55	-1.65%	10,219,390
Dec 9, 2025	12.20	13.06	12.18	12.76	12.76	4.08%	15,651,800
Dec 8, 2025	12.16	12.29	12.10	12.26	12.26	0.91%	3,235,500
Dec 5, 2025	11.88	12.15	11.80	12.15	12.15	2.10%	2,735,100
Dec 4, 2025	12.12	12.21	11.89	11.90	11.90	-2.06%	2,904,800