SHE:300792 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	48.00	49.30	46.10	46.38	46.38	-5.33%	11,861,363
Feb 12, 2026	46.10	49.39	45.57	48.99	48.99	4.79%	18,404,290
Feb 11, 2026	48.41	49.00	45.71	46.75	46.75	-5.46%	20,381,850
Feb 10, 2026	47.02	51.60	46.02	49.45	49.45	2.23%	26,574,220
Feb 9, 2026	44.00	49.90	42.00	48.37	48.37	14.46%	28,810,720
Feb 6, 2026	41.25	43.98	39.98	42.26	42.26	-0.77%	11,493,090
Feb 5, 2026	40.83	43.62	40.81	42.59	42.59	1.26%	11,460,699
Feb 4, 2026	45.01	45.02	40.65	42.06	42.06	-8.57%	19,795,570
Feb 3, 2026	43.97	46.05	43.30	46.00	46.00	3.58%	23,343,240
Feb 2, 2026	42.48	44.93	41.92	44.41	44.41	4.03%	21,742,620
Jan 30, 2026	42.97	43.37	41.46	42.69	42.69	0.02%	19,084,510
Jan 29, 2026	39.90	46.43	39.50	42.68	42.68	5.88%	31,028,490
Jan 28, 2026	40.01	41.58	40.01	40.31	40.31	-1.44%	12,656,550
Jan 27, 2026	40.76	41.66	39.60	40.90	40.90	0.66%	14,772,002
Jan 26, 2026	41.73	42.38	39.91	40.63	40.63	-1.22%	13,345,146
Jan 23, 2026	41.56	42.21	40.70	41.13	41.13	0.15%	17,569,540
Jan 22, 2026	39.90	41.48	39.88	41.07	41.07	1.56%	12,518,470
Jan 21, 2026	40.34	41.90	40.11	40.44	40.44	-1.68%	15,000,450
Jan 20, 2026	42.25	42.95	40.03	41.13	41.13	-2.65%	20,451,050
Jan 19, 2026	44.54	45.32	41.53	42.25	42.25	-7.18%	23,887,960
Jan 16, 2026	43.88	46.41	41.40	45.52	45.52	3.53%	39,783,360
Jan 15, 2026	45.36	46.49	42.36	43.97	43.97	-10.81%	35,490,676
Jan 14, 2026	40.41	49.30	40.41	49.30	49.30	20.01%	52,816,640
Jan 13, 2026	45.01	49.52	40.91	41.08	41.08	-2.61%	51,875,700
Jan 12, 2026	37.24	42.18	37.00	42.18	42.18	20.00%	36,296,400
Jan 9, 2026	32.81	35.72	32.70	35.15	35.15	6.52%	23,732,320
Jan 8, 2026	29.66	34.20	29.49	33.00	33.00	10.85%	23,109,740
Jan 7, 2026	30.13	30.77	29.55	29.77	29.77	0.61%	7,150,628
Jan 6, 2026	29.61	29.95	29.35	29.59	29.59	-0.84%	7,910,115
Jan 5, 2026	28.11	29.94	27.98	29.84	29.84	5.40%	15,201,300
Dec 31, 2025	27.32	28.48	27.31	28.31	28.31	3.66%	9,523,738
Dec 30, 2025	26.55	27.39	26.53	27.31	27.31	2.55%	6,620,990
Dec 29, 2025	26.70	26.95	26.50	26.63	26.63	-0.67%	4,230,182
Dec 26, 2025	27.02	27.23	26.76	26.81	26.81	-1.14%	4,749,090
Dec 25, 2025	26.80	27.18	26.74	27.12	27.12	0.93%	4,709,468
Dec 24, 2025	26.50	26.87	26.02	26.87	26.87	-2.61%	9,808,910
Dec 23, 2025	28.28	28.29	27.50	27.59	27.59	-2.92%	5,349,458
Dec 22, 2025	28.60	28.77	28.21	28.42	28.42	0.14%	5,854,725
Dec 19, 2025	27.81	28.65	27.69	28.38	28.38	2.53%	6,165,391
Dec 18, 2025	27.59	28.15	27.43	27.68	27.68	-1.11%	4,295,141
Dec 17, 2025	27.32	27.99	26.77	27.99	27.99	1.30%	5,864,606
Dec 16, 2025	27.34	28.11	27.25	27.63	27.63	0.88%	6,718,252
Dec 15, 2025	27.72	27.89	27.31	27.39	27.39	-1.97%	4,087,300
Dec 12, 2025	27.30	28.18	27.24	27.94	27.94	2.05%	5,727,600
Dec 11, 2025	28.45	28.68	27.37	27.38	27.38	-3.59%	6,913,700
Dec 10, 2025	28.57	28.95	28.20	28.40	28.40	-0.04%	5,858,297
Dec 9, 2025	28.58	28.98	28.32	28.41	28.41	-1.18%	5,216,700
Dec 8, 2025	28.29	28.88	28.20	28.75	28.75	1.09%	6,557,958
Dec 5, 2025	28.00	28.54	27.72	28.44	28.44	1.32%	6,580,951
Dec 4, 2025	28.70	28.92	28.03	28.07	28.07	-3.27%	7,600,750