SHE:300778 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	13.92	14.26	13.70	13.74	13.74	-2.07%	5,540,652
Jan 30, 2026	14.21	14.28	13.90	14.03	14.03	-2.23%	7,110,467
Jan 29, 2026	13.75	14.60	13.60	14.35	14.35	4.06%	12,956,109
Jan 28, 2026	14.35	14.63	13.77	13.79	13.79	-2.68%	7,193,789
Jan 27, 2026	13.95	14.21	13.44	14.17	14.17	1.58%	6,628,879
Jan 26, 2026	14.12	14.13	13.78	13.95	13.95	-1.13%	5,726,170
Jan 23, 2026	14.48	14.49	14.06	14.11	14.11	-1.47%	8,369,724
Jan 22, 2026	13.98	14.50	13.90	14.32	14.32	2.73%	10,794,100
Jan 21, 2026	14.30	14.49	13.85	13.94	13.94	-4.39%	12,273,760
Jan 20, 2026	13.83	14.76	13.78	14.58	14.58	5.42%	13,397,030
Jan 19, 2026	13.70	13.88	13.66	13.83	13.83	0.14%	4,904,364
Jan 16, 2026	13.91	14.29	13.38	13.81	13.81	1.47%	10,311,302
Jan 15, 2026	13.52	13.92	13.43	13.61	13.61	0.44%	4,778,660
Jan 14, 2026	13.49	13.77	13.37	13.55	13.55	0.37%	5,546,904
Jan 13, 2026	13.82	13.82	13.45	13.50	13.50	-2.32%	4,926,256
Jan 12, 2026	13.76	13.96	13.61	13.82	13.82	0.66%	6,061,433
Jan 9, 2026	13.61	13.74	13.39	13.73	13.73	0.44%	5,016,383
Jan 8, 2026	13.35	13.74	13.26	13.67	13.67	2.47%	4,885,712
Jan 7, 2026	13.50	13.58	13.33	13.34	13.34	-1.04%	3,889,300
Jan 6, 2026	13.50	13.63	13.40	13.48	13.48	-0.37%	4,697,571
Jan 5, 2026	13.88	14.00	13.45	13.53	13.53	-2.52%	6,230,100
Dec 31, 2025	13.50	14.05	13.17	13.88	13.88	3.12%	9,667,270
Dec 30, 2025	14.03	14.20	13.41	13.46	13.46	-4.27%	12,276,460
Dec 29, 2025	12.89	14.12	12.83	14.06	14.06	9.08%	14,147,710
Dec 26, 2025	12.71	13.16	12.65	12.89	12.89	1.10%	6,126,110
Dec 25, 2025	12.64	12.77	12.54	12.75	12.75	1.67%	2,542,100
Dec 24, 2025	12.43	12.65	12.41	12.54	12.54	0.88%	2,476,100
Dec 23, 2025	12.64	12.70	12.40	12.43	12.43	-1.58%	2,350,678
Dec 22, 2025	12.78	12.81	12.60	12.63	12.63	-0.63%	2,498,580
Dec 19, 2025	12.49	12.79	12.41	12.71	12.71	2.33%	3,149,315
Dec 18, 2025	12.39	12.60	12.25	12.42	12.42	-	2,950,100
Dec 17, 2025	12.60	12.66	12.16	12.42	12.42	-1.82%	5,028,980
Dec 16, 2025	12.78	12.82	12.54	12.65	12.65	-1.02%	3,176,900
Dec 15, 2025	12.84	13.02	12.65	12.78	12.78	-0.54%	4,121,700
Dec 12, 2025	13.26	13.34	12.81	12.85	12.85	-3.09%	5,812,730
Dec 11, 2025	13.85	13.85	13.25	13.26	13.26	-4.26%	6,363,900
Dec 10, 2025	13.60	14.09	13.50	13.85	13.85	1.54%	5,760,175
Dec 9, 2025	13.83	14.03	13.64	13.64	13.64	-1.37%	4,317,061
Dec 8, 2025	13.75	14.22	13.75	13.83	13.83	1.10%	5,477,396
Dec 5, 2025	13.57	14.13	13.30	13.68	13.68	1.03%	5,998,709
Dec 4, 2025	13.96	14.02	13.51	13.54	13.54	-2.45%	7,278,430
Dec 3, 2025	14.54	14.66	13.85	13.88	13.88	-3.14%	10,753,890
Dec 2, 2025	13.99	14.79	13.99	14.33	14.33	1.85%	14,856,610
Dec 1, 2025	13.75	14.44	13.72	14.07	14.07	4.30%	15,737,960
Nov 28, 2025	13.06	13.52	12.92	13.49	13.49	3.85%	4,977,847
Nov 27, 2025	13.09	13.09	12.91	12.99	12.99	-0.46%	2,305,145
Nov 26, 2025	13.13	13.40	13.05	13.05	13.05	-0.84%	3,576,177
Nov 25, 2025	13.13	13.24	13.03	13.16	13.16	0.23%	3,158,646
Nov 24, 2025	12.98	13.16	12.69	13.13	13.13	3.63%	5,299,059
Nov 21, 2025	12.72	13.16	12.53	12.67	12.67	-3.87%	6,158,678