SHE:300731 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	64.50	70.00	64.50	66.30	66.30	0.94%	15,527,215
Feb 12, 2026	71.58	72.67	64.83	65.68	65.68	6.92%	22,406,650
Feb 11, 2026	62.04	63.64	60.66	61.43	61.43	-0.98%	6,404,018
Feb 10, 2026	63.50	67.58	61.90	62.04	62.04	-3.08%	10,615,118
Feb 9, 2026	62.93	64.77	61.50	64.01	64.01	5.75%	12,485,780
Feb 6, 2026	61.48	64.75	60.36	60.53	60.53	-2.15%	13,732,000
Feb 5, 2026	64.24	65.00	61.21	61.86	61.86	-4.83%	8,980,900
Feb 4, 2026	66.31	67.58	63.42	65.00	65.00	-1.81%	12,143,515
Feb 3, 2026	65.71	67.76	63.39	66.20	66.20	0.75%	15,345,346
Feb 2, 2026	69.09	69.19	65.08	65.71	65.71	-6.02%	14,668,290
Jan 30, 2026	59.50	69.92	59.40	69.92	69.92	19.99%	23,010,000
Jan 29, 2026	62.57	62.97	57.88	58.27	58.27	-7.43%	10,539,720
Jan 28, 2026	63.27	63.60	60.10	62.95	62.95	0.18%	10,783,696
Jan 27, 2026	60.30	63.98	57.56	62.84	62.84	4.82%	13,667,190
Jan 26, 2026	60.21	61.00	58.98	59.95	59.95	-2.50%	8,188,270
Jan 23, 2026	63.76	64.01	60.39	61.49	61.49	-4.67%	12,565,840
Jan 22, 2026	64.10	66.89	63.20	64.50	64.50	2.64%	14,444,980
Jan 21, 2026	54.70	64.49	54.68	62.84	62.84	13.23%	18,973,447
Jan 20, 2026	58.80	59.50	54.76	55.50	55.50	-3.86%	10,515,853
Jan 19, 2026	53.80	59.49	53.38	57.73	57.73	6.18%	16,219,195
Jan 16, 2026	52.90	55.18	52.50	54.37	54.37	3.96%	11,910,640
Jan 15, 2026	51.05	52.80	50.82	52.30	52.30	1.26%	7,044,200
Jan 14, 2026	50.65	52.49	50.25	51.65	51.65	1.91%	9,688,449
Jan 13, 2026	54.27	54.59	50.20	50.68	50.68	-6.89%	13,386,700
Jan 12, 2026	55.24	55.75	53.39	54.43	54.43	-1.79%	8,835,200
Jan 9, 2026	56.92	57.44	55.18	55.42	55.42	-2.27%	9,046,975
Jan 8, 2026	58.70	58.71	56.30	56.71	56.71	-3.41%	9,973,400
Jan 7, 2026	53.90	60.18	53.51	58.71	58.71	6.17%	17,170,930
Jan 6, 2026	57.50	57.79	54.80	55.30	55.30	-4.44%	11,550,500
Jan 5, 2026	56.70	58.23	55.20	57.87	57.87	2.93%	11,021,700
Dec 31, 2025	58.00	58.82	55.62	56.22	56.22	-3.62%	11,202,290
Dec 30, 2025	56.78	60.97	56.22	58.33	58.33	1.04%	13,814,880
Dec 29, 2025	58.07	59.45	57.00	57.73	57.73	-1.11%	10,332,170
Dec 26, 2025	60.57	62.60	57.57	58.38	58.38	-1.75%	16,875,720
Dec 25, 2025	56.06	62.01	55.82	59.42	59.42	3.34%	21,026,333
Dec 24, 2025	55.30	59.20	54.44	57.50	57.50	3.72%	21,495,589
Dec 23, 2025	50.76	56.69	50.70	55.44	55.44	7.36%	21,392,950
Dec 22, 2025	50.75	52.00	50.23	51.64	51.64	1.95%	13,017,800
Dec 19, 2025	51.10	51.97	49.72	50.65	50.65	0.84%	12,902,756
Dec 18, 2025	52.40	53.18	50.02	50.23	50.23	-5.55%	14,802,800
Dec 17, 2025	48.35	53.67	48.35	53.18	53.18	11.02%	23,248,378
Dec 16, 2025	46.96	49.35	45.30	47.90	47.90	2.31%	13,183,610
Dec 15, 2025	47.60	48.68	46.42	46.82	46.82	-2.98%	7,544,300
Dec 12, 2025	46.63	49.25	45.83	48.26	48.26	2.66%	9,973,200
Dec 11, 2025	49.60	49.62	46.96	47.01	47.01	-4.18%	7,444,373
Dec 10, 2025	49.01	49.50	47.82	49.06	49.06	0.14%	9,064,600
Dec 9, 2025	47.77	50.55	47.60	48.99	48.99	2.23%	13,691,590
Dec 8, 2025	44.48	48.60	44.33	47.92	47.92	7.54%	15,913,890
Dec 5, 2025	45.51	45.51	43.80	44.56	44.56	-2.17%	7,497,457
Dec 4, 2025	45.00	45.85	44.10	45.55	45.55	0.71%	7,592,100