SHE:300695 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	80.48	82.18	79.50	81.80	81.80	1.38%	892,475
Feb 12, 2026	79.95	81.33	79.48	80.69	80.69	1.17%	804,485
Feb 11, 2026	81.52	81.52	79.68	79.76	79.76	-1.26%	555,390
Feb 10, 2026	81.30	81.78	80.41	80.78	80.78	0.09%	775,645
Feb 9, 2026	80.06	81.48	78.75	80.71	80.71	2.01%	1,079,925
Feb 6, 2026	77.33	80.40	76.52	79.12	79.12	2.85%	1,099,870
Feb 5, 2026	78.30	78.30	76.93	76.93	76.93	-1.80%	639,815
Feb 4, 2026	78.00	79.36	77.18	78.34	78.34	0.44%	823,900
Feb 3, 2026	77.41	78.60	76.81	78.00	78.00	1.30%	914,135
Feb 2, 2026	80.52	81.21	76.89	77.00	77.00	-5.18%	1,704,020
Jan 30, 2026	80.64	82.68	80.10	81.21	81.21	1.01%	1,305,810
Jan 29, 2026	82.17	82.69	80.00	80.40	80.40	-3.13%	1,452,355
Jan 28, 2026	86.83	86.83	82.70	83.00	83.00	-5.14%	2,233,688
Jan 27, 2026	87.77	90.88	83.68	87.50	87.50	-2.94%	3,310,734
Jan 26, 2026	97.93	102.80	89.62	90.15	90.15	-2.44%	4,273,919
Jan 23, 2026	90.10	93.90	89.20	92.40	92.40	2.78%	1,590,020
Jan 22, 2026	91.00	91.81	89.67	89.90	89.90	-0.77%	839,290
Jan 21, 2026	89.89	91.31	88.70	90.60	90.60	0.68%	794,550
Jan 20, 2026	90.92	91.90	89.31	89.99	89.99	-0.74%	1,162,830
Jan 19, 2026	91.50	91.94	89.65	90.66	90.66	-0.37%	1,374,705
Jan 16, 2026	88.40	92.50	87.11	91.00	91.00	4.27%	2,316,935
Jan 15, 2026	87.88	88.56	86.41	87.27	87.27	-0.89%	1,075,885
Jan 14, 2026	90.44	90.44	87.65	88.05	88.05	-2.01%	1,623,380
Jan 13, 2026	92.06	93.55	89.11	89.86	89.86	-2.80%	1,429,665
Jan 12, 2026	92.80	92.98	91.00	92.45	92.45	-0.40%	1,640,820
Jan 9, 2026	92.00	94.28	91.24	92.82	92.82	1.19%	1,730,515
Jan 8, 2026	93.20	93.45	91.19	91.73	91.73	-1.58%	1,296,960
Jan 7, 2026	94.01	94.98	92.29	93.20	93.20	-1.27%	1,419,050
Jan 6, 2026	95.30	96.87	93.87	94.40	94.40	-1.74%	1,649,415
Jan 5, 2026	97.00	97.00	94.80	96.07	96.07	-3.99%	2,215,325
Dec 31, 2025	98.50	106.55	95.20	100.06	100.06	6.80%	3,470,600
Dec 30, 2025	90.16	95.50	90.12	93.69	93.69	2.81%	1,658,995
Dec 29, 2025	88.99	92.38	88.00	91.13	91.13	2.80%	1,283,775
Dec 26, 2025	90.95	91.94	87.71	88.65	88.65	-3.19%	1,345,300
Dec 25, 2025	88.12	92.88	87.80	91.57	91.57	5.29%	1,533,595
Dec 24, 2025	86.40	87.16	86.17	86.97	86.97	1.16%	500,590
Dec 23, 2025	86.81	87.20	85.58	85.97	85.97	-1.46%	535,635
Dec 22, 2025	86.87	88.49	86.30	87.24	87.24	0.93%	722,645
Dec 19, 2025	86.16	88.16	86.01	86.44	86.44	0.51%	597,750
Dec 18, 2025	86.96	87.90	85.01	86.00	86.00	-1.29%	704,145
Dec 17, 2025	85.06	87.79	84.90	87.12	87.12	2.03%	614,005
Dec 16, 2025	88.63	89.49	84.92	85.39	85.39	-3.28%	545,780
Dec 15, 2025	90.01	90.15	88.08	88.29	88.29	-1.74%	499,650
Dec 12, 2025	91.51	91.51	89.60	89.85	89.85	-1.86%	613,350
Dec 11, 2025	92.88	94.00	91.21	91.55	91.55	-2.15%	846,345
Dec 10, 2025	88.86	94.34	88.39	93.56	93.56	5.29%	1,746,755
Dec 9, 2025	90.01	90.65	88.08	88.86	88.86	-1.97%	786,830
Dec 8, 2025	90.15	91.25	88.50	90.65	90.65	0.33%	868,935
Dec 5, 2025	91.35	92.50	90.17	90.35	90.35	-2.06%	817,500
Dec 4, 2025	93.90	94.00	90.88	92.25	92.25	0.99%	959,575