SHE:300784 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	56.30	57.17	56.00	56.08	56.08	-0.41%	520,300
Feb 12, 2026	56.99	57.02	55.90	56.31	56.31	-0.69%	778,043
Feb 11, 2026	56.84	57.20	56.70	56.70	56.70	-0.35%	651,757
Feb 10, 2026	57.92	57.92	56.83	56.90	56.90	-1.16%	1,053,798
Feb 9, 2026	58.00	58.50	56.87	57.57	57.57	0.96%	1,017,788
Feb 6, 2026	56.95	58.02	56.50	57.02	57.02	0.02%	1,016,584
Feb 5, 2026	57.00	58.43	56.61	57.01	57.01	-0.26%	1,268,200
Feb 4, 2026	58.17	58.70	56.56	57.16	57.16	-2.77%	1,679,900
Feb 3, 2026	59.52	59.99	57.13	58.79	58.79	0.19%	2,241,607
Feb 2, 2026	63.00	63.93	58.59	58.68	58.68	-7.78%	3,220,364
Jan 30, 2026	60.92	64.00	60.32	63.63	63.63	3.40%	3,597,893
Jan 29, 2026	59.70	63.10	59.30	61.54	61.54	1.02%	3,860,009
Jan 28, 2026	57.56	62.86	56.68	60.92	60.92	5.43%	4,508,972
Jan 27, 2026	55.40	58.38	53.63	57.78	57.78	3.96%	2,959,933
Jan 26, 2026	54.23	57.40	54.23	55.58	55.58	2.53%	2,577,098
Jan 23, 2026	54.03	54.29	53.76	54.21	54.21	0.46%	560,289
Jan 22, 2026	54.15	54.30	53.73	53.96	53.96	0.20%	532,700
Jan 21, 2026	53.10	53.86	53.10	53.85	53.85	0.60%	399,300
Jan 20, 2026	53.60	53.94	53.25	53.53	53.53	0.22%	560,591
Jan 19, 2026	53.00	53.53	52.69	53.41	53.41	0.70%	537,035
Jan 16, 2026	53.47	53.53	52.38	53.04	53.04	0.36%	640,400
Jan 15, 2026	52.48	53.27	52.09	52.85	52.85	0.69%	624,200
Jan 14, 2026	52.77	53.20	51.66	52.49	52.49	0.10%	860,724
Jan 13, 2026	53.13	53.37	52.30	52.44	52.44	-1.80%	1,083,200
Jan 12, 2026	51.32	54.66	51.15	53.40	53.40	4.22%	1,586,774
Jan 9, 2026	51.40	51.42	50.61	51.24	51.24	0.14%	652,600
Jan 8, 2026	50.03	51.40	50.00	51.17	51.17	1.93%	640,300
Jan 7, 2026	50.97	51.50	50.08	50.20	50.20	-1.51%	628,300
Jan 6, 2026	51.95	51.95	50.80	50.97	50.97	-0.47%	476,400
Jan 5, 2026	50.23	51.61	50.01	51.21	51.21	1.97%	763,924
Dec 31, 2025	49.83	50.39	49.83	50.22	50.22	0.80%	304,716
Dec 30, 2025	50.00	50.39	49.82	49.82	49.82	-1.13%	319,100
Dec 29, 2025	49.75	50.58	49.25	50.39	50.39	1.27%	475,300
Dec 26, 2025	50.15	50.42	49.73	49.76	49.76	-0.74%	370,416
Dec 25, 2025	49.85	50.30	49.85	50.13	50.13	0.56%	328,074
Dec 24, 2025	49.41	50.12	49.11	49.85	49.85	0.89%	317,585
Dec 23, 2025	49.69	50.09	49.26	49.41	49.41	-0.76%	324,100
Dec 22, 2025	50.07	50.36	49.70	49.79	49.79	0.04%	375,200
Dec 19, 2025	49.38	49.80	49.00	49.77	49.77	0.93%	313,300
Dec 18, 2025	48.89	49.80	48.50	49.31	49.31	0.86%	351,400
Dec 17, 2025	49.14	49.56	48.00	48.89	48.89	-1.07%	438,900
Dec 16, 2025	49.41	49.75	48.76	49.42	49.42	0.02%	338,400
Dec 15, 2025	49.44	49.89	49.17	49.41	49.41	-0.38%	371,224
Dec 12, 2025	49.53	50.51	49.49	49.60	49.60	0.14%	426,800
Dec 11, 2025	50.30	50.43	49.51	49.53	49.53	-1.53%	505,700
Dec 10, 2025	50.99	51.20	50.06	50.30	50.30	-1.74%	446,800
Dec 9, 2025	51.97	51.97	51.19	51.19	51.19	-1.01%	284,100
Dec 8, 2025	51.51	52.07	51.23	51.71	51.71	0.60%	462,819
Dec 5, 2025	50.89	51.48	50.29	51.40	51.40	1.22%	269,800
Dec 4, 2025	52.54	52.54	50.62	50.78	50.78	-1.78%	400,224