SHE:300836 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	60.90	61.99	60.10	60.50	60.50	-0.82%	1,075,197
Feb 12, 2026	59.52	62.00	59.34	61.00	61.00	2.28%	1,343,300
Feb 11, 2026	60.50	60.51	59.31	59.64	59.64	-1.41%	901,450
Feb 10, 2026	60.06	60.99	59.02	60.49	60.49	1.09%	1,199,443
Feb 9, 2026	59.40	60.37	58.10	59.84	59.84	2.64%	1,531,398
Feb 6, 2026	57.26	59.80	56.61	58.30	58.30	0.47%	1,819,500
Feb 5, 2026	57.81	58.72	57.25	58.03	58.03	-0.94%	976,895
Feb 4, 2026	59.40	59.53	57.78	58.58	58.58	-1.96%	1,136,610
Feb 3, 2026	59.00	59.99	58.65	59.75	59.75	2.03%	1,391,685
Feb 2, 2026	59.72	60.81	58.50	58.56	58.56	-2.27%	1,753,490
Jan 30, 2026	60.13	60.96	58.80	59.92	59.92	-1.32%	1,659,894
Jan 29, 2026	62.91	63.35	60.60	60.72	60.72	-3.62%	2,215,685
Jan 28, 2026	67.57	67.76	62.23	63.00	63.00	-7.77%	4,144,421
Jan 27, 2026	69.13	69.56	65.90	68.31	68.31	-1.19%	2,400,686
Jan 26, 2026	70.10	71.68	67.57	69.13	69.13	-1.47%	3,012,173
Jan 23, 2026	65.35	70.97	64.87	70.16	70.16	5.68%	4,433,937
Jan 22, 2026	68.22	69.03	64.03	66.39	66.39	-0.95%	4,157,083
Jan 21, 2026	61.31	67.77	61.31	67.03	67.03	8.31%	3,373,317
Jan 20, 2026	62.26	63.68	60.20	61.89	61.89	-1.57%	1,922,168
Jan 19, 2026	63.76	63.99	61.50	62.88	62.88	-2.21%	2,831,194
Jan 16, 2026	59.30	64.54	59.00	64.30	64.30	9.21%	4,044,840
Jan 15, 2026	62.11	62.11	58.41	58.88	58.88	-5.44%	3,380,295
Jan 14, 2026	59.00	62.27	57.50	62.27	62.27	7.66%	5,232,986
Jan 13, 2026	56.97	59.56	55.50	57.84	57.84	2.61%	2,811,653
Jan 12, 2026	56.80	57.12	55.00	56.37	56.37	-0.76%	1,952,545
Jan 9, 2026	55.42	57.00	55.41	56.80	56.80	1.94%	1,821,009
Jan 8, 2026	56.01	56.19	55.10	55.72	55.72	-0.64%	1,162,565
Jan 7, 2026	56.63	56.70	54.72	56.08	56.08	0.54%	1,447,483
Jan 6, 2026	55.64	57.46	55.60	55.78	55.78	0.25%	1,488,948
Jan 5, 2026	55.30	56.50	54.58	55.64	55.64	1.35%	1,458,067
Dec 31, 2025	55.99	56.20	54.10	54.90	54.90	-1.40%	1,162,361
Dec 30, 2025	55.29	56.50	54.26	55.68	55.68	-0.38%	1,184,379
Dec 29, 2025	57.11	57.11	54.85	55.89	55.89	-2.03%	1,597,938
Dec 26, 2025	57.34	58.35	56.50	57.05	57.05	-1.08%	2,054,589
Dec 25, 2025	54.68	58.00	54.68	57.67	57.67	5.82%	2,725,268
Dec 24, 2025	54.50	55.00	53.70	54.50	54.50	-0.18%	1,074,242
Dec 23, 2025	54.20	54.75	53.70	54.60	54.60	0.74%	1,202,048
Dec 22, 2025	53.28	54.23	52.88	54.20	54.20	2.17%	1,284,569
Dec 19, 2025	52.56	53.79	52.53	53.05	53.05	1.43%	1,010,394
Dec 18, 2025	52.61	53.58	52.10	52.30	52.30	-1.23%	1,065,195
Dec 17, 2025	52.72	53.97	51.84	52.95	52.95	0.44%	1,366,354
Dec 16, 2025	52.32	53.73	52.32	52.72	52.72	-0.15%	1,092,994
Dec 15, 2025	51.88	53.75	51.80	52.80	52.80	0.44%	1,460,790
Dec 12, 2025	52.70	53.23	52.23	52.57	52.57	-0.25%	1,094,205
Dec 11, 2025	53.22	53.53	52.22	52.70	52.70	-0.68%	904,385
Dec 10, 2025	52.56	53.18	51.95	53.06	53.06	0.93%	910,480
Dec 9, 2025	52.14	52.72	51.95	52.57	52.57	0.11%	816,075
Dec 8, 2025	50.83	53.08	50.73	52.51	52.51	3.31%	1,294,280
Dec 5, 2025	50.81	51.14	50.10	50.83	50.83	0.30%	662,243
Dec 4, 2025	50.83	51.20	49.90	50.68	50.68	-0.04%	625,300