SHE:300771 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	15.05	15.20	14.93	15.02	15.02	-0.60%	5,098,650
Feb 5, 2026	15.10	15.32	15.03	15.11	15.11	-0.07%	5,344,670
Feb 4, 2026	15.16	15.33	14.95	15.12	15.12	-0.59%	5,231,180
Feb 3, 2026	14.99	15.26	14.97	15.21	15.21	2.36%	6,468,869
Feb 2, 2026	15.08	15.24	14.85	14.86	14.86	-1.00%	8,174,320
Jan 30, 2026	14.84	15.08	14.72	15.01	15.01	0.81%	7,106,330
Jan 29, 2026	15.04	15.32	14.81	14.89	14.89	-1.72%	7,642,520
Jan 28, 2026	15.34	15.47	15.08	15.15	15.15	-1.62%	6,668,790
Jan 27, 2026	15.43	15.50	14.82	15.40	15.40	-0.19%	9,638,200
Jan 26, 2026	15.86	15.93	15.29	15.43	15.43	-2.83%	10,922,870
Jan 23, 2026	15.90	15.97	15.76	15.88	15.88	-0.56%	10,392,080
Jan 22, 2026	15.65	15.98	15.61	15.97	15.97	2.50%	10,323,940
Jan 21, 2026	15.45	15.64	15.40	15.58	15.58	0.19%	6,286,301
Jan 20, 2026	15.76	15.82	15.38	15.55	15.55	-1.33%	9,362,450
Jan 19, 2026	15.79	15.85	15.64	15.76	15.76	-0.32%	8,222,200
Jan 16, 2026	15.69	15.95	15.44	15.81	15.81	1.02%	11,904,630
Jan 15, 2026	15.74	15.83	15.41	15.65	15.65	-0.89%	13,264,930
Jan 14, 2026	15.80	16.30	15.41	15.79	15.79	-0.94%	21,652,950
Jan 13, 2026	17.07	17.07	15.85	15.94	15.94	-6.62%	24,126,260
Jan 12, 2026	16.66	17.13	16.35	17.07	17.07	2.52%	31,494,980
Jan 9, 2026	15.87	16.66	15.66	16.65	16.65	4.85%	34,630,660
Jan 8, 2026	15.84	15.93	15.58	15.88	15.88	-0.75%	22,225,030
Jan 7, 2026	15.95	16.02	15.58	16.00	16.00	-0.12%	25,616,110
Jan 6, 2026	15.33	16.19	15.29	16.02	16.02	4.09%	35,347,669
Jan 5, 2026	15.58	15.68	15.20	15.39	15.39	-0.71%	17,056,890
Dec 31, 2025	15.12	15.67	14.92	15.50	15.50	2.79%	20,860,510
Dec 30, 2025	15.30	15.35	15.03	15.08	15.08	-1.63%	14,961,620
Dec 29, 2025	15.35	15.64	15.22	15.33	15.33	-0.65%	14,981,500
Dec 26, 2025	15.51	15.72	15.28	15.43	15.43	-1.15%	19,989,640
Dec 25, 2025	15.30	15.76	15.12	15.61	15.61	0.26%	26,078,570
Dec 24, 2025	15.04	15.83	14.95	15.57	15.57	2.30%	31,056,880
Dec 23, 2025	15.50	16.00	15.10	15.22	15.22	-3.85%	35,557,280
Dec 22, 2025	16.70	16.88	15.61	15.83	15.83	-7.97%	51,104,170
Dec 19, 2025	16.60	18.55	16.40	17.20	17.20	6.77%	57,430,440
Dec 18, 2025	15.85	17.03	15.85	16.11	16.11	3.40%	53,716,460
Dec 17, 2025	16.10	16.70	15.48	15.58	15.58	-6.82%	59,047,100
Dec 16, 2025	15.09	17.34	15.06	16.72	16.72	15.71%	70,668,800
Dec 15, 2025	14.09	14.65	13.85	14.45	14.45	3.58%	25,536,940
Dec 12, 2025	13.94	14.18	13.66	13.95	13.95	-0.99%	20,072,070
Dec 11, 2025	13.79	14.65	13.78	14.09	14.09	1.66%	27,910,483
Dec 10, 2025	13.42	13.93	13.13	13.86	13.86	3.28%	17,434,150
Dec 9, 2025	13.54	13.60	13.38	13.42	13.42	-0.74%	3,524,400
Dec 8, 2025	13.38	13.61	13.36	13.52	13.52	1.27%	4,144,600
Dec 5, 2025	13.12	13.36	12.99	13.35	13.35	1.83%	3,296,250
Dec 4, 2025	13.24	13.35	13.02	13.11	13.11	-0.98%	3,275,400
Dec 3, 2025	13.44	13.48	13.16	13.24	13.24	-1.41%	3,610,400
Dec 2, 2025	13.56	13.64	13.40	13.43	13.43	-0.96%	3,531,059
Dec 1, 2025	13.56	13.71	13.39	13.56	13.56	0.44%	4,553,600
Nov 28, 2025	13.28	13.62	13.13	13.50	13.50	2.12%	6,198,940
Nov 27, 2025	13.21	13.42	13.19	13.22	13.22	-0.23%	3,996,009