SHE:300795 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	14.12	14.18	13.90	14.09	14.09	-1.33%	4,773,405
Feb 5, 2026	14.08	14.64	14.02	14.28	14.28	1.71%	7,695,359
Feb 4, 2026	14.17	14.27	13.92	14.04	14.04	-1.20%	3,302,410
Feb 3, 2026	14.02	14.28	14.02	14.21	14.21	2.23%	3,566,252
Feb 2, 2026	14.09	14.30	13.83	13.90	13.90	-1.35%	4,938,780
Jan 30, 2026	13.90	14.09	13.75	14.09	14.09	1.00%	3,274,580
Jan 29, 2026	13.79	14.27	13.63	13.95	13.95	0.79%	4,243,140
Jan 28, 2026	14.08	14.24	13.80	13.84	13.84	-2.19%	3,823,350
Jan 27, 2026	14.18	14.44	14.00	14.15	14.15	-0.56%	3,264,834
Jan 26, 2026	14.34	14.47	14.05	14.23	14.23	-1.18%	3,589,242
Jan 23, 2026	14.11	14.45	14.09	14.40	14.40	2.06%	4,007,380
Jan 22, 2026	14.07	14.22	13.95	14.11	14.11	0.50%	2,351,290
Jan 21, 2026	14.05	14.13	13.98	14.04	14.04	-0.50%	2,549,700
Jan 20, 2026	14.07	14.28	14.01	14.11	14.11	0.36%	3,487,590
Jan 19, 2026	14.13	14.24	14.01	14.06	14.06	-1.13%	2,594,300
Jan 16, 2026	14.28	14.36	13.94	14.22	14.22	-0.97%	4,640,480
Jan 15, 2026	14.60	14.60	14.20	14.36	14.36	-1.98%	5,076,500
Jan 14, 2026	14.28	14.94	14.28	14.65	14.65	2.23%	8,229,135
Jan 13, 2026	14.51	14.77	14.33	14.33	14.33	-1.04%	7,673,017
Jan 12, 2026	13.96	14.51	13.89	14.48	14.48	4.40%	8,171,969
Jan 9, 2026	13.70	13.98	13.67	13.87	13.87	1.84%	4,413,547
Jan 8, 2026	13.49	13.66	13.49	13.62	13.62	0.37%	2,859,240
Jan 7, 2026	13.70	13.78	13.53	13.57	13.57	-1.09%	3,292,994
Jan 6, 2026	13.76	13.76	13.63	13.72	13.72	-	2,692,812
Jan 5, 2026	13.59	13.76	13.53	13.72	13.72	0.73%	2,892,485
Dec 31, 2025	13.49	13.68	13.36	13.62	13.62	1.11%	2,326,968
Dec 30, 2025	13.37	13.54	13.35	13.47	13.47	0.75%	1,531,048
Dec 29, 2025	13.49	13.55	13.37	13.37	13.37	-0.89%	1,666,660
Dec 26, 2025	13.58	13.58	13.45	13.49	13.49	-0.44%	1,876,915
Dec 25, 2025	13.61	13.61	13.43	13.55	13.55	0.37%	1,797,000
Dec 24, 2025	13.58	13.58	13.34	13.50	13.50	0.22%	1,763,010
Dec 23, 2025	13.80	13.81	13.46	13.47	13.47	-2.32%	3,303,970
Dec 22, 2025	13.84	13.89	13.79	13.79	13.79	-0.72%	2,030,790
Dec 19, 2025	13.78	13.95	13.70	13.89	13.89	0.73%	2,004,710
Dec 18, 2025	13.72	14.03	13.72	13.79	13.79	-0.29%	2,257,558
Dec 17, 2025	14.04	14.04	13.67	13.83	13.83	-1.14%	2,491,950
Dec 16, 2025	13.64	14.15	13.57	13.99	13.99	2.49%	3,672,335
Dec 15, 2025	13.62	13.78	13.56	13.65	13.65	-0.22%	1,880,650
Dec 12, 2025	13.68	13.87	13.64	13.68	13.68	-0.51%	2,217,630
Dec 11, 2025	14.21	14.23	13.75	13.75	13.75	-3.37%	3,977,462
Dec 10, 2025	14.10	14.30	13.97	14.23	14.23	0.35%	3,213,230
Dec 9, 2025	14.59	14.73	14.10	14.18	14.18	-3.27%	5,135,445
Dec 8, 2025	14.52	14.84	14.40	14.66	14.66	0.96%	4,640,883
Dec 5, 2025	14.75	14.89	14.24	14.52	14.52	-2.55%	5,506,689
Dec 4, 2025	15.36	15.52	14.75	14.90	14.90	-3.99%	7,221,870
Dec 3, 2025	15.80	15.97	15.24	15.52	15.52	-2.39%	10,109,880
Dec 2, 2025	15.45	15.93	15.32	15.90	15.90	2.19%	11,284,440
Dec 1, 2025	15.19	15.75	15.02	15.56	15.56	2.44%	10,383,130
Nov 28, 2025	14.90	15.38	14.90	15.19	15.19	-1.04%	9,477,652
Nov 27, 2025	14.75	16.18	14.66	15.35	15.35	2.95%	15,283,610