SHE:300746 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	13.46	13.91	13.46	13.75	-	1.78%	3,442,100
Jan 30, 2026	13.46	13.66	13.27	13.51	13.51	-0.44%	3,746,800
Jan 29, 2026	13.55	13.91	13.40	13.57	13.57	-0.51%	3,694,200
Jan 28, 2026	14.06	14.10	13.58	13.64	13.64	-2.57%	3,449,300
Jan 27, 2026	13.98	14.09	13.55	14.00	14.00	0.07%	3,472,600
Jan 26, 2026	14.31	14.31	13.85	13.99	13.99	-1.89%	4,495,200
Jan 23, 2026	14.28	14.35	14.20	14.26	14.26	-0.14%	3,290,100
Jan 22, 2026	14.42	14.43	14.10	14.28	14.28	-0.07%	3,171,400
Jan 21, 2026	14.20	14.59	14.13	14.29	14.29	0.35%	4,514,100
Jan 20, 2026	14.05	14.41	13.91	14.24	14.24	2.89%	7,755,886
Jan 19, 2026	13.88	14.12	13.81	13.84	13.84	-0.65%	4,599,200
Jan 16, 2026	14.02	14.18	13.82	13.93	13.93	-0.36%	5,693,700
Jan 15, 2026	14.50	15.38	13.82	13.98	13.98	-0.78%	9,841,700
Jan 14, 2026	13.98	14.19	13.78	14.09	14.09	1.00%	6,023,100
Jan 13, 2026	14.20	14.28	13.80	13.95	13.95	-1.41%	4,537,700
Jan 12, 2026	14.12	14.24	13.98	14.15	14.15	1.22%	4,861,800
Jan 9, 2026	14.28	14.33	13.86	13.98	13.98	-1.89%	5,444,800
Jan 8, 2026	13.98	14.36	13.62	14.25	14.25	3.49%	7,267,816
Jan 7, 2026	13.70	14.28	13.57	13.77	13.77	0.07%	9,066,600
Jan 6, 2026	12.85	13.98	12.78	13.76	13.76	7.42%	10,447,500
Jan 5, 2026	12.73	12.87	12.63	12.81	12.81	1.10%	2,966,100
Dec 31, 2025	12.70	12.71	12.49	12.67	12.67	-0.08%	1,969,900
Dec 30, 2025	12.77	12.97	12.65	12.68	12.68	-1.25%	2,504,000
Dec 29, 2025	12.68	12.89	12.57	12.84	12.84	1.26%	3,047,100
Dec 26, 2025	12.78	12.89	12.62	12.68	12.68	-0.86%	4,297,600
Dec 25, 2025	13.23	13.56	12.57	12.79	12.79	1.75%	6,890,484
Dec 24, 2025	12.32	12.64	12.22	12.57	12.57	1.95%	2,174,200
Dec 23, 2025	12.53	12.53	12.18	12.33	12.33	-0.88%	2,061,011
Dec 22, 2025	12.41	12.57	12.30	12.44	12.44	0.73%	3,080,900
Dec 19, 2025	12.11	12.38	12.03	12.35	12.35	2.49%	2,668,200
Dec 18, 2025	11.92	12.18	11.76	12.05	12.05	1.35%	2,721,900
Dec 17, 2025	12.00	12.04	11.61	11.89	11.89	-0.92%	3,327,100
Dec 16, 2025	12.21	12.33	11.98	12.00	12.00	-2.28%	2,627,900
Dec 15, 2025	11.85	12.42	11.85	12.28	12.28	1.91%	3,850,500
Dec 12, 2025	12.23	12.39	12.02	12.05	12.05	-1.31%	3,328,800
Dec 11, 2025	12.67	12.74	12.19	12.21	12.21	-3.63%	3,540,586
Dec 10, 2025	12.83	12.99	12.60	12.67	12.67	-1.25%	2,056,800
Dec 9, 2025	12.90	13.03	12.78	12.83	12.83	-0.77%	2,389,816
Dec 8, 2025	13.02	13.08	12.88	12.93	12.93	-0.31%	1,920,600
Dec 5, 2025	12.75	12.98	12.53	12.97	12.97	1.97%	2,502,386
Dec 4, 2025	12.98	13.10	12.64	12.72	12.72	-1.93%	2,850,500
Dec 3, 2025	13.37	13.43	12.93	12.97	12.97	-3.21%	4,182,900
Dec 2, 2025	13.45	13.60	13.32	13.40	13.40	-1.03%	3,731,426
Dec 1, 2025	13.49	13.77	13.35	13.54	13.54	0.45%	4,375,264
Nov 28, 2025	13.31	13.52	13.15	13.48	13.48	0.97%	3,301,964
Nov 27, 2025	12.98	13.48	12.96	13.35	13.35	1.75%	4,475,150
Nov 26, 2025	13.26	13.46	13.04	13.12	13.12	-0.98%	3,759,000
Nov 25, 2025	13.05	13.47	12.97	13.25	13.25	1.30%	6,009,564
Nov 24, 2025	12.53	13.58	12.50	13.08	13.08	5.06%	10,029,225
Nov 21, 2025	12.32	12.74	12.26	12.45	12.45	0.48%	6,968,000