SHE:300832 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	52.56	52.84	52.05	52.05	52.05	-0.67%	2,388,798
Feb 12, 2026	53.39	53.49	52.27	52.40	52.40	-1.85%	4,185,066
Feb 11, 2026	53.45	54.12	53.30	53.39	53.39	-0.35%	3,333,720
Feb 10, 2026	54.10	54.28	53.40	53.58	53.58	-0.85%	3,100,970
Feb 9, 2026	54.32	54.39	53.83	54.04	54.04	-0.11%	2,461,816
Feb 6, 2026	54.29	54.72	53.80	54.10	54.10	-0.53%	2,817,364
Feb 5, 2026	54.55	54.96	54.23	54.39	54.39	-0.29%	3,108,061
Feb 4, 2026	54.39	54.65	53.61	54.55	54.55	0.09%	5,043,814
Feb 3, 2026	53.45	54.61	53.22	54.50	54.50	2.60%	5,569,473
Feb 2, 2026	53.78	54.44	52.91	53.12	53.12	-1.41%	4,697,964
Jan 30, 2026	53.79	55.30	53.79	53.88	53.88	-0.04%	10,189,950
Jan 29, 2026	53.44	54.66	53.10	53.90	53.90	0.80%	7,985,582
Jan 28, 2026	54.40	54.60	53.42	53.47	53.47	-1.93%	8,526,295
Jan 27, 2026	56.26	56.66	54.45	54.52	54.52	-2.38%	8,013,703
Jan 26, 2026	56.07	56.68	55.47	55.85	55.85	-0.20%	8,073,413
Jan 23, 2026	56.67	56.94	55.71	55.96	55.96	-0.99%	6,384,426
Jan 22, 2026	57.00	57.28	56.36	56.52	56.52	-0.51%	4,120,970
Jan 21, 2026	57.33	57.62	56.71	56.81	56.81	-0.56%	3,571,811
Jan 20, 2026	57.97	58.16	56.66	57.13	57.13	-1.42%	3,871,270
Jan 19, 2026	57.87	58.41	57.60	57.95	57.95	-0.26%	2,999,416
Jan 16, 2026	58.32	59.07	57.76	58.10	58.10	-0.12%	4,329,330
Jan 15, 2026	58.57	58.93	57.82	58.17	58.17	-1.32%	3,777,780
Jan 14, 2026	59.62	59.88	58.05	58.95	58.95	-1.29%	7,222,255
Jan 13, 2026	60.42	60.98	59.51	59.72	59.72	-1.14%	5,370,366
Jan 12, 2026	62.82	63.11	60.33	60.41	60.41	-3.84%	5,366,721
Jan 9, 2026	61.50	63.00	61.18	62.82	62.82	2.80%	3,589,280
Jan 8, 2026	59.60	62.15	59.00	61.11	61.11	2.53%	3,865,806
Jan 7, 2026	59.58	60.10	59.00	59.60	59.60	0.17%	1,992,380
Jan 6, 2026	59.51	59.93	58.41	59.50	59.50	1.02%	2,755,648
Jan 5, 2026	56.52	58.99	55.65	58.90	58.90	4.71%	4,061,897
Dec 31, 2025	56.75	56.88	55.52	56.25	56.25	-0.27%	2,181,700
Dec 30, 2025	57.52	57.84	56.21	56.40	56.40	-2.27%	2,347,028
Dec 29, 2025	58.33	58.91	57.50	57.71	57.71	-1.35%	2,102,590
Dec 26, 2025	58.55	59.19	58.00	58.50	58.50	0.31%	1,704,090
Dec 25, 2025	57.36	58.57	57.20	58.32	58.32	1.69%	1,797,652
Dec 24, 2025	57.78	58.01	57.20	57.35	57.35	-0.55%	2,302,129
Dec 23, 2025	58.93	59.01	57.66	57.67	57.67	-2.09%	2,738,558
Dec 22, 2025	59.14	59.33	58.36	58.90	58.90	-0.17%	2,100,092
Dec 19, 2025	59.50	59.98	58.91	59.00	59.00	-0.81%	2,024,211
Dec 18, 2025	60.33	60.58	59.15	59.48	59.48	-1.31%	2,097,302
Dec 17, 2025	58.93	60.50	58.93	60.27	60.27	1.81%	3,169,805
Dec 16, 2025	57.88	59.47	57.80	59.20	59.20	2.03%	2,146,485
Dec 15, 2025	58.36	59.25	57.91	58.02	58.02	-0.45%	2,102,761
Dec 12, 2025	58.57	58.75	57.33	58.28	58.28	-0.14%	3,238,040
Dec 11, 2025	58.11	58.58	57.51	58.36	58.36	0.45%	2,518,622
Dec 10, 2025	59.30	59.30	57.82	58.10	58.10	-2.02%	2,292,067
Dec 9, 2025	59.22	59.60	58.87	59.30	59.30	0.14%	1,565,890
Dec 8, 2025	60.00	60.35	59.00	59.22	59.22	-1.09%	2,007,164
Dec 5, 2025	59.81	60.28	59.00	59.87	59.87	0.10%	2,264,584
Dec 4, 2025	59.94	60.48	59.50	59.81	59.81	0.34%	2,320,723