SHE:300753 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	33.14	34.77	33.00	34.42	34.42	3.49%	9,735,637
Feb 12, 2026	33.07	33.49	32.70	33.26	33.26	0.97%	4,290,245
Feb 11, 2026	33.45	33.69	32.90	32.94	32.94	-1.11%	3,558,580
Feb 10, 2026	33.62	34.00	33.21	33.31	33.31	-1.19%	5,547,389
Feb 9, 2026	32.53	34.00	32.53	33.71	33.71	4.33%	11,727,088
Feb 6, 2026	33.50	33.56	32.01	32.31	32.31	-6.54%	12,053,600
Feb 5, 2026	33.09	34.70	32.65	34.57	34.57	4.13%	14,173,190
Feb 4, 2026	32.90	33.78	32.39	33.20	33.20	0.79%	9,567,845
Feb 3, 2026	32.62	32.95	32.34	32.94	32.94	2.11%	4,913,315
Feb 2, 2026	32.35	33.15	32.22	32.26	32.26	-1.25%	5,029,703
Jan 30, 2026	33.05	33.25	32.11	32.67	32.67	-2.07%	5,944,604
Jan 29, 2026	32.78	34.70	32.45	33.36	33.36	1.24%	9,712,702
Jan 28, 2026	33.88	33.88	32.80	32.95	32.95	-2.60%	5,842,301
Jan 27, 2026	33.40	34.06	32.68	33.83	33.83	0.24%	7,332,534
Jan 26, 2026	35.39	35.43	33.40	33.75	33.75	-4.74%	11,594,807
Jan 23, 2026	35.64	36.26	34.97	35.43	35.43	2.81%	14,600,970
Jan 22, 2026	34.61	35.17	34.21	34.46	34.46	-0.43%	7,483,848
Jan 21, 2026	34.40	35.58	33.93	34.61	34.61	-0.92%	7,630,430
Jan 20, 2026	35.72	36.29	34.40	34.93	34.93	-3.19%	11,174,996
Jan 19, 2026	35.80	37.05	35.50	36.08	36.08	2.27%	13,826,950
Jan 16, 2026	36.74	36.90	34.88	35.28	35.28	-4.00%	11,793,990
Jan 15, 2026	37.00	39.04	36.22	36.75	36.75	-3.90%	15,298,290
Jan 14, 2026	38.83	40.83	37.38	38.24	38.24	-3.87%	25,511,200
Jan 13, 2026	43.51	44.12	39.09	39.78	39.78	-7.90%	27,823,200
Jan 12, 2026	39.66	44.00	39.66	43.19	43.19	10.94%	35,603,920
Jan 9, 2026	40.05	42.00	38.72	38.93	38.93	-8.66%	38,554,380
Jan 8, 2026	38.00	42.62	36.05	42.62	42.62	19.99%	47,156,214
Jan 7, 2026	38.59	39.49	35.20	35.52	35.52	-11.11%	39,485,876
Jan 6, 2026	38.21	39.96	37.00	39.96	39.96	20.00%	15,737,169
Jan 5, 2026	31.83	33.30	31.33	33.30	33.30	20.00%	18,792,030
Dec 31, 2025	27.97	28.09	27.53	27.75	27.75	-1.00%	3,711,655
Dec 30, 2025	28.46	28.68	27.98	28.03	28.03	-2.98%	6,543,757
Dec 29, 2025	28.50	29.93	28.40	28.89	28.89	1.80%	9,463,710
Dec 26, 2025	28.70	29.28	28.11	28.38	28.38	-1.29%	5,948,980
Dec 25, 2025	27.46	29.10	27.40	28.75	28.75	3.34%	11,904,950
Dec 24, 2025	26.44	28.25	26.25	27.82	27.82	5.78%	9,178,096
Dec 23, 2025	26.94	26.98	26.23	26.30	26.30	-2.05%	3,127,899
Dec 22, 2025	26.71	27.12	26.41	26.85	26.85	-0.56%	4,685,627
Dec 19, 2025	26.58	27.01	26.15	27.00	27.00	1.54%	5,524,294
Dec 18, 2025	25.60	26.95	25.50	26.59	26.59	2.98%	6,408,599
Dec 17, 2025	25.55	26.78	25.32	25.82	25.82	1.14%	5,220,097
Dec 16, 2025	26.17	26.17	25.48	25.53	25.53	-2.78%	2,974,817
Dec 15, 2025	26.72	27.07	26.22	26.26	26.26	-0.57%	2,781,639
Dec 12, 2025	26.20	26.82	26.08	26.41	26.41	0.57%	2,868,395
Dec 11, 2025	26.58	26.84	26.20	26.26	26.26	-1.20%	3,383,356
Dec 10, 2025	26.64	26.88	26.40	26.58	26.58	-0.45%	2,941,597
Dec 9, 2025	27.04	27.70	26.70	26.70	26.70	-1.37%	3,889,399
Dec 8, 2025	27.29	27.49	26.73	27.07	27.07	-0.44%	4,345,220
Dec 5, 2025	26.76	27.57	26.68	27.19	27.19	1.61%	5,067,171
Dec 4, 2025	27.70	27.71	26.59	26.76	26.76	-4.36%	5,618,901