SHE:300790 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	26.20	26.83	26.12	26.60	26.60	1.45%	9,794,638
Feb 12, 2026	26.49	26.68	26.08	26.22	26.22	-1.02%	12,845,190
Feb 11, 2026	26.70	26.95	26.44	26.49	26.49	-0.71%	6,922,797
Feb 10, 2026	26.84	27.09	26.65	26.68	26.68	-0.60%	6,944,724
Feb 9, 2026	26.71	26.99	26.61	26.84	26.84	1.47%	5,730,200
Feb 6, 2026	26.22	26.78	26.08	26.45	26.45	0.49%	6,234,231
Feb 5, 2026	26.50	26.78	26.28	26.32	26.32	-1.31%	5,574,670
Feb 4, 2026	26.72	26.75	26.35	26.67	26.67	-0.86%	6,330,580
Feb 3, 2026	26.60	27.09	26.23	26.90	26.90	1.89%	10,782,550
Feb 2, 2026	27.01	27.26	26.33	26.40	26.40	-2.22%	8,231,450
Jan 30, 2026	27.01	27.38	26.61	27.00	27.00	-0.18%	9,673,600
Jan 29, 2026	28.36	28.64	27.00	27.05	27.05	-6.08%	18,443,150
Jan 28, 2026	29.01	29.26	28.33	28.80	28.80	-1.54%	12,645,136
Jan 27, 2026	29.77	29.82	28.31	29.25	29.25	-2.14%	12,215,260
Jan 26, 2026	31.13	31.13	29.60	29.89	29.89	-4.54%	17,195,090
Jan 23, 2026	30.80	31.46	30.43	31.31	31.31	2.22%	13,494,320
Jan 22, 2026	31.24	31.38	30.41	30.63	30.63	-0.87%	9,245,741
Jan 21, 2026	29.69	31.20	29.60	30.90	30.90	4.08%	18,996,831
Jan 20, 2026	30.87	30.98	29.41	29.69	29.69	-4.07%	16,027,690
Jan 19, 2026	31.30	31.35	30.57	30.95	30.95	-1.96%	15,411,170
Jan 16, 2026	31.68	31.73	31.00	31.57	31.57	0.54%	12,720,600
Jan 15, 2026	31.00	31.74	30.72	31.40	31.40	0.32%	11,958,200
Jan 14, 2026	30.78	32.88	30.50	31.30	31.30	2.05%	26,588,250
Jan 13, 2026	32.01	32.01	30.51	30.67	30.67	-4.45%	15,479,480
Jan 12, 2026	31.45	32.10	30.63	32.10	32.10	2.75%	22,591,170
Jan 9, 2026	31.03	31.45	30.68	31.24	31.24	0.77%	14,281,560
Jan 8, 2026	31.46	31.62	30.82	31.00	31.00	-1.81%	14,522,050
Jan 7, 2026	31.45	32.06	31.03	31.57	31.57	0.80%	22,644,940
Jan 6, 2026	30.35	31.65	30.35	31.32	31.32	3.23%	24,962,350
Jan 5, 2026	29.80	30.38	29.56	30.34	30.34	1.44%	13,077,630
Dec 31, 2025	29.69	30.13	29.27	29.91	29.91	0.74%	10,756,380
Dec 30, 2025	29.22	30.05	28.88	29.69	29.69	1.30%	11,301,000
Dec 29, 2025	29.55	29.83	28.95	29.31	29.31	-1.61%	12,330,381
Dec 26, 2025	29.90	30.48	29.40	29.79	29.79	-1.23%	12,601,930
Dec 25, 2025	30.07	30.20	29.67	30.16	30.16	0.03%	9,479,650
Dec 24, 2025	29.39	30.44	29.28	30.15	30.15	2.55%	12,085,660
Dec 23, 2025	30.05	30.25	29.25	29.40	29.40	-2.81%	13,833,920
Dec 22, 2025	30.40	30.75	30.13	30.25	30.25	0.13%	14,206,400
Dec 19, 2025	29.23	30.44	29.08	30.21	30.21	3.53%	17,580,800
Dec 18, 2025	29.52	30.05	29.17	29.18	29.18	-3.25%	11,514,300
Dec 17, 2025	29.60	30.28	28.82	30.16	30.16	0.87%	17,691,070
Dec 16, 2025	30.88	31.05	29.25	29.90	29.90	0.37%	16,752,490
Dec 15, 2025	30.91	31.21	29.75	29.79	29.79	-2.55%	14,083,990
Dec 12, 2025	29.66	30.98	29.11	30.57	30.57	2.34%	21,245,840
Dec 11, 2025	30.54	30.99	29.76	29.87	29.87	-4.08%	23,952,672
Dec 10, 2025	29.31	33.00	28.70	31.14	31.14	5.49%	28,693,980
Dec 9, 2025	29.29	29.95	29.20	29.52	29.52	0.79%	9,352,205
Dec 8, 2025	29.39	29.66	29.06	29.29	29.29	0.07%	9,164,372
Dec 5, 2025	28.80	29.39	28.11	29.27	29.27	2.34%	8,875,472
Dec 4, 2025	28.68	28.80	28.14	28.60	28.60	0.11%	4,658,700