SHE:300730 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	13.51	13.75	13.51	13.56	13.56	0.30%	5,614,400
Feb 12, 2026	13.65	13.87	13.37	13.52	13.52	-0.95%	5,859,960
Feb 11, 2026	13.65	13.86	13.50	13.65	13.65	0.22%	7,055,960
Feb 10, 2026	13.65	13.73	13.50	13.62	13.62	-0.15%	8,018,467
Feb 9, 2026	12.98	13.76	12.98	13.64	13.64	6.90%	15,244,750
Feb 6, 2026	12.78	12.94	12.65	12.76	12.76	-	5,215,222
Feb 5, 2026	12.66	13.04	12.63	12.76	12.76	-0.23%	5,120,375
Feb 4, 2026	12.89	12.95	12.67	12.79	12.79	-0.93%	5,642,925
Feb 3, 2026	12.85	12.92	12.70	12.91	12.91	1.97%	6,409,261
Feb 2, 2026	12.92	13.16	12.60	12.66	12.66	-2.99%	8,378,019
Jan 30, 2026	13.29	13.35	12.98	13.05	13.05	-2.25%	7,541,200
Jan 29, 2026	13.22	13.73	12.95	13.35	13.35	0.45%	9,271,500
Jan 28, 2026	13.50	13.74	13.24	13.29	13.29	-1.70%	6,862,050
Jan 27, 2026	13.50	13.62	13.07	13.52	13.52	-0.29%	7,565,325
Jan 26, 2026	14.02	14.02	13.29	13.56	13.56	-3.28%	9,822,125
Jan 23, 2026	13.74	14.03	13.61	14.02	14.02	1.96%	8,712,250
Jan 22, 2026	13.66	13.89	13.60	13.75	13.75	0.29%	6,454,950
Jan 21, 2026	13.46	13.79	13.30	13.71	13.71	1.26%	6,852,930
Jan 20, 2026	13.85	14.09	13.38	13.54	13.54	-2.31%	9,031,964
Jan 19, 2026	13.92	14.06	13.68	13.86	13.86	-1.21%	7,663,000
Jan 16, 2026	14.35	14.44	13.75	14.03	14.03	-2.43%	14,087,800
Jan 15, 2026	15.04	15.04	14.31	14.38	14.38	-5.21%	15,456,650
Jan 14, 2026	14.60	15.40	14.50	15.17	15.17	4.84%	24,262,850
Jan 13, 2026	15.14	15.18	14.38	14.47	14.47	-2.82%	17,923,300
Jan 12, 2026	14.17	14.94	14.17	14.89	14.89	5.08%	19,387,456
Jan 9, 2026	13.73	14.17	13.73	14.17	14.17	2.31%	13,430,250
Jan 8, 2026	13.35	13.85	13.35	13.85	13.85	2.82%	12,832,240
Jan 7, 2026	13.97	13.97	13.42	13.47	13.47	-2.67%	10,472,200
Jan 6, 2026	13.68	13.92	13.65	13.84	13.84	1.62%	14,060,950
Jan 5, 2026	13.38	13.68	13.20	13.62	13.62	1.79%	10,312,400
Dec 31, 2025	13.25	13.52	13.15	13.38	13.38	0.68%	8,098,652
Dec 30, 2025	13.52	13.68	13.28	13.29	13.29	-1.63%	10,906,540
Dec 29, 2025	13.45	13.55	13.33	13.51	13.51	0.30%	10,781,630
Dec 26, 2025	13.47	13.95	13.32	13.47	13.47	0.30%	16,881,790
Dec 25, 2025	13.85	14.15	13.41	13.43	13.43	-2.18%	24,756,080
Dec 24, 2025	13.12	14.80	13.12	13.73	13.73	9.84%	35,118,270
Dec 23, 2025	12.81	12.81	12.43	12.50	12.50	-2.19%	7,607,012
Dec 22, 2025	12.94	12.94	12.71	12.78	12.78	-0.23%	7,131,300
Dec 19, 2025	12.69	12.87	12.64	12.81	12.81	0.39%	5,513,750
Dec 18, 2025	12.48	12.93	12.46	12.76	12.76	1.19%	7,268,900
Dec 17, 2025	12.41	12.65	12.23	12.61	12.61	0.88%	7,455,885
Dec 16, 2025	12.79	12.79	12.38	12.50	12.50	-1.26%	5,611,100
Dec 15, 2025	12.44	12.82	12.40	12.66	12.66	1.69%	5,913,600
Dec 12, 2025	12.55	12.77	12.41	12.45	12.45	-0.80%	5,945,525
Dec 11, 2025	12.73	12.79	12.55	12.55	12.55	-1.88%	4,974,450
Dec 10, 2025	12.81	12.92	12.68	12.79	12.79	-0.62%	5,625,725
Dec 9, 2025	12.97	13.04	12.84	12.87	12.87	-1.30%	5,298,640
Dec 8, 2025	12.83	13.11	12.75	13.04	13.04	2.44%	8,250,450
Dec 5, 2025	12.50	12.76	12.21	12.73	12.73	3.33%	7,869,566
Dec 4, 2025	12.74	12.74	12.20	12.32	12.32	-2.22%	10,142,650