SHE:300831 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	14.33	15.00	14.27	14.84	14.84	3.78%	17,480,339
Feb 12, 2026	14.45	14.68	14.15	14.30	14.30	-1.38%	16,141,500
Feb 11, 2026	13.91	14.50	13.78	14.50	14.50	4.09%	18,507,190
Feb 10, 2026	13.79	14.03	13.74	13.93	13.93	0.87%	10,062,945
Feb 9, 2026	13.68	14.05	13.60	13.81	13.81	1.99%	10,683,890
Feb 6, 2026	13.61	13.79	13.51	13.54	13.54	-1.81%	9,647,840
Feb 5, 2026	13.32	13.89	13.23	13.79	13.79	2.60%	13,298,640
Feb 4, 2026	13.30	13.70	13.26	13.44	13.44	-	7,650,400
Feb 3, 2026	13.61	13.77	13.25	13.44	13.44	-0.30%	10,640,700
Feb 2, 2026	13.22	13.96	13.22	13.48	13.48	1.05%	17,086,300
Jan 30, 2026	13.25	13.55	13.02	13.34	13.34	2.85%	9,667,200
Jan 29, 2026	13.43	13.46	12.97	12.97	12.97	-4.35%	11,012,790
Jan 28, 2026	13.27	13.88	13.27	13.56	13.56	1.27%	14,587,300
Jan 27, 2026	13.23	13.39	12.73	13.39	13.39	1.21%	11,599,560
Jan 26, 2026	13.33	13.56	13.16	13.23	13.23	-1.27%	10,132,700
Jan 23, 2026	13.35	13.47	13.30	13.40	13.40	-	10,181,100
Jan 22, 2026	13.58	13.69	13.32	13.40	13.40	-1.69%	13,470,780
Jan 21, 2026	13.85	14.09	13.58	13.63	13.63	-3.54%	15,631,300
Jan 20, 2026	13.70	14.33	13.51	14.13	14.13	1.36%	22,789,290
Jan 19, 2026	13.50	14.05	13.32	13.94	13.94	2.12%	26,445,790
Jan 16, 2026	12.50	14.46	12.50	13.65	13.65	12.90%	36,874,107
Jan 15, 2026	11.95	12.12	11.90	12.09	12.09	0.33%	6,016,990
Jan 14, 2026	12.17	12.25	11.90	12.05	12.05	-	7,369,690
Jan 13, 2026	12.13	12.27	11.85	12.05	12.05	-0.82%	9,732,000
Jan 12, 2026	12.01	12.19	12.01	12.15	12.15	1.17%	9,756,300
Jan 9, 2026	12.18	12.35	11.92	12.01	12.01	1.52%	12,231,190
Jan 8, 2026	11.88	11.95	11.77	11.83	11.83	-0.84%	8,024,890
Jan 7, 2026	11.36	12.25	11.35	11.93	11.93	4.74%	15,881,630
Jan 6, 2026	11.20	11.65	11.19	11.39	11.39	1.88%	9,062,870
Jan 5, 2026	11.02	11.21	11.02	11.18	11.18	1.45%	7,214,978
Dec 31, 2025	11.20	11.27	10.88	11.02	11.02	-1.52%	8,279,800
Dec 30, 2025	11.06	11.36	11.01	11.19	11.19	0.90%	11,142,770
Dec 29, 2025	11.29	11.79	11.08	11.09	11.09	-14.82%	25,261,570
Dec 26, 2025	13.08	13.14	12.98	13.02	13.02	-0.53%	3,213,600
Dec 25, 2025	13.04	13.16	13.01	13.09	13.09	0.38%	2,993,731
Dec 24, 2025	12.88	13.07	12.87	13.04	13.04	1.09%	3,189,800
Dec 23, 2025	12.97	13.03	12.83	12.90	12.90	-0.54%	2,768,000
Dec 22, 2025	12.96	13.12	12.96	12.97	12.97	0.15%	3,073,811
Dec 19, 2025	12.94	13.07	12.93	12.95	12.95	0.47%	2,390,200
Dec 18, 2025	12.77	13.00	12.76	12.89	12.89	0.08%	2,399,601
Dec 17, 2025	12.90	13.01	12.61	12.88	12.88	-0.31%	3,985,433
Dec 16, 2025	13.19	13.26	12.92	12.92	12.92	-2.05%	3,468,200
Dec 15, 2025	13.23	13.39	13.18	13.19	13.19	-1.05%	2,664,601
Dec 12, 2025	13.28	13.46	13.21	13.33	13.33	0.30%	2,708,200
Dec 11, 2025	13.50	13.51	13.27	13.29	13.29	-1.63%	2,784,378
Dec 10, 2025	13.57	13.62	13.35	13.51	13.51	-0.44%	3,967,000
Dec 9, 2025	13.64	13.66	13.54	13.57	13.57	-0.51%	2,308,792
Dec 8, 2025	13.63	13.72	13.52	13.64	13.64	0.59%	3,231,300
Dec 5, 2025	13.32	13.58	13.25	13.56	13.56	1.65%	3,472,292
Dec 4, 2025	13.30	13.41	13.20	13.34	13.34	-0.22%	2,301,800