SHE:300715 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	11.93	12.50	11.90	12.34	12.34	3.61%	11,516,860
Feb 3, 2026	11.92	12.07	11.72	11.91	11.91	0.68%	4,703,440
Feb 2, 2026	11.94	12.34	11.78	11.83	11.83	-1.00%	6,652,920
Jan 30, 2026	11.79	12.17	11.73	11.95	11.95	1.44%	6,169,800
Jan 29, 2026	11.76	12.09	11.64	11.78	11.78	-	5,582,780
Jan 28, 2026	11.72	12.05	11.63	11.78	11.78	-	3,711,821
Jan 27, 2026	11.66	11.81	11.35	11.78	11.78	0.60%	4,599,280
Jan 26, 2026	12.08	12.08	11.62	11.71	11.71	-2.74%	8,584,437
Jan 23, 2026	12.09	12.29	11.75	12.04	12.04	-0.50%	11,060,200
Jan 22, 2026	11.78	12.22	11.55	12.10	12.10	3.42%	11,199,040
Jan 21, 2026	11.87	11.92	11.65	11.70	11.70	-2.34%	7,776,000
Jan 20, 2026	12.39	12.72	11.67	11.98	11.98	0.84%	18,113,410
Jan 19, 2026	11.62	12.38	11.62	11.88	11.88	2.77%	6,667,615
Jan 16, 2026	11.74	11.77	11.44	11.56	11.56	-1.03%	5,032,206
Jan 15, 2026	11.30	11.71	11.21	11.68	11.68	3.36%	6,022,108
Jan 14, 2026	11.44	11.70	11.13	11.30	11.30	-1.22%	6,719,486
Jan 13, 2026	11.80	11.82	11.41	11.44	11.44	-2.39%	5,694,700
Jan 12, 2026	11.48	11.98	11.36	11.72	11.72	2.72%	7,524,727
Jan 9, 2026	11.58	11.65	11.25	11.41	11.41	-1.38%	4,495,039
Jan 8, 2026	11.40	11.84	11.40	11.57	11.57	0.52%	4,719,100
Jan 7, 2026	11.60	11.88	11.50	11.51	11.51	-0.95%	6,009,258
Jan 6, 2026	11.26	11.62	11.10	11.62	11.62	3.75%	6,261,702
Jan 5, 2026	10.49	11.33	10.38	11.20	11.20	7.28%	10,618,200
Dec 31, 2025	10.37	10.50	10.22	10.44	10.44	0.87%	2,639,326
Dec 30, 2025	10.52	10.60	10.30	10.35	10.35	-1.52%	2,838,080
Dec 29, 2025	10.39	10.60	10.25	10.51	10.51	1.15%	3,245,800
Dec 26, 2025	10.57	10.64	10.37	10.39	10.39	-1.70%	3,279,806
Dec 25, 2025	10.65	10.65	10.42	10.57	10.57	0.57%	4,367,300
Dec 24, 2025	10.46	10.58	10.40	10.51	10.51	0.48%	2,318,400
Dec 23, 2025	10.56	10.58	10.39	10.46	10.46	-1.32%	2,940,800
Dec 22, 2025	10.72	10.84	10.57	10.60	10.60	-0.66%	2,711,000
Dec 19, 2025	10.49	10.74	10.45	10.67	10.67	2.11%	3,052,260
Dec 18, 2025	10.46	10.63	10.36	10.45	10.45	-0.29%	3,283,366
Dec 17, 2025	10.39	10.65	10.28	10.48	10.48	0.19%	3,160,858
Dec 16, 2025	10.21	10.48	10.16	10.46	10.46	1.45%	6,848,946
Dec 15, 2025	10.33	10.58	10.25	10.31	10.31	-0.87%	5,871,934
Dec 12, 2025	10.20	10.77	10.20	10.40	10.40	1.36%	6,894,300
Dec 11, 2025	10.41	10.44	10.24	10.26	10.26	-1.25%	2,690,500
Dec 10, 2025	10.41	10.44	10.30	10.39	10.39	-0.67%	3,176,620
Dec 9, 2025	10.58	10.75	10.42	10.46	10.46	-1.51%	2,633,020
Dec 8, 2025	10.75	10.94	10.55	10.62	10.62	-1.21%	3,237,960
Dec 5, 2025	10.56	10.82	10.47	10.75	10.75	1.61%	2,416,906
Dec 4, 2025	10.82	10.90	10.56	10.58	10.58	-2.22%	2,732,700
Dec 3, 2025	10.88	10.93	10.66	10.82	10.82	-0.55%	2,279,400
Dec 2, 2025	10.95	11.06	10.82	10.88	10.88	-1.18%	2,041,000
Dec 1, 2025	11.13	11.25	11.00	11.01	11.01	-0.45%	2,669,100
Nov 28, 2025	11.01	11.14	10.85	11.06	11.06	1.19%	2,175,900
Nov 27, 2025	11.08	11.11	10.87	10.93	10.93	-0.73%	2,451,300
Nov 26, 2025	10.97	11.35	10.96	11.01	11.01	-	3,087,500
Nov 25, 2025	11.00	11.14	10.97	11.01	11.01	0.09%	2,191,400