SHE:300838 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	16.54	16.90	16.39	16.67	16.67	0.73%	2,864,000
Feb 12, 2026	16.65	16.80	16.36	16.55	16.55	-0.48%	2,260,600
Feb 11, 2026	16.71	16.73	16.46	16.63	16.63	-0.48%	1,733,522
Feb 10, 2026	16.77	16.88	16.61	16.71	16.71	0.18%	2,879,000
Feb 9, 2026	16.73	16.80	16.53	16.68	16.68	0.36%	2,879,500
Feb 6, 2026	16.39	16.80	16.22	16.62	16.62	1.28%	2,922,500
Feb 5, 2026	16.59	16.65	16.37	16.41	16.41	-0.55%	2,231,200
Feb 4, 2026	16.44	16.68	16.32	16.50	16.50	0.79%	2,290,000
Feb 3, 2026	16.41	16.49	16.09	16.37	16.37	0.74%	3,459,713
Feb 2, 2026	16.28	16.63	16.10	16.25	16.25	1.25%	4,775,900
Jan 30, 2026	15.75	16.16	15.60	16.05	16.05	0.88%	4,703,600
Jan 29, 2026	16.01	16.30	15.69	15.91	15.91	-1.30%	2,805,600
Jan 28, 2026	16.41	16.41	16.01	16.12	16.12	-1.23%	2,320,800
Jan 27, 2026	16.31	16.43	15.80	16.32	16.32	-	3,174,500
Jan 26, 2026	16.63	16.69	16.14	16.32	16.32	-1.75%	3,600,550
Jan 23, 2026	16.55	16.73	16.35	16.61	16.61	0.30%	3,636,075
Jan 22, 2026	16.33	16.63	16.17	16.56	16.56	1.53%	3,405,775
Jan 21, 2026	15.85	16.36	15.81	16.31	16.31	2.00%	3,753,460
Jan 20, 2026	16.05	16.17	15.83	15.99	15.99	-0.37%	3,831,800
Jan 19, 2026	15.82	16.05	15.70	16.05	16.05	1.90%	3,648,900
Jan 16, 2026	15.83	15.83	15.46	15.75	15.75	0.13%	3,568,673
Jan 15, 2026	15.76	15.94	15.64	15.73	15.73	-0.63%	2,954,300
Jan 14, 2026	16.17	16.17	15.60	15.83	15.83	-1.12%	5,164,500
Jan 13, 2026	16.09	16.23	15.70	16.01	16.01	-0.19%	5,324,788
Jan 12, 2026	16.15	16.24	15.80	16.04	16.04	0.19%	5,301,200
Jan 9, 2026	16.15	16.15	15.70	16.01	16.01	-0.87%	5,860,600
Jan 8, 2026	16.65	16.65	16.07	16.15	16.15	-2.00%	6,376,087
Jan 7, 2026	16.82	17.00	16.31	16.48	16.48	-2.08%	7,507,050
Jan 6, 2026	16.72	17.38	16.15	16.83	16.83	1.14%	9,777,092
Jan 5, 2026	15.45	17.08	15.27	16.64	16.64	9.11%	10,285,400
Dec 31, 2025	15.47	15.47	15.08	15.25	15.25	-0.65%	2,082,200
Dec 30, 2025	15.50	15.57	15.20	15.35	15.35	-0.97%	2,288,155
Dec 29, 2025	16.00	16.00	15.19	15.50	15.50	-1.21%	3,733,335
Dec 26, 2025	15.76	16.18	15.62	15.69	15.69	0.13%	4,579,019
Dec 25, 2025	15.30	16.04	15.22	15.67	15.67	2.42%	6,618,841
Dec 24, 2025	14.39	15.43	14.33	15.30	15.30	6.10%	5,254,200
Dec 23, 2025	14.54	14.60	14.33	14.42	14.42	-0.83%	2,029,800
Dec 22, 2025	14.51	14.79	14.50	14.54	14.54	0.69%	2,514,600
Dec 19, 2025	14.13	14.50	14.11	14.44	14.44	2.63%	2,173,722
Dec 18, 2025	13.72	14.29	13.72	14.07	14.07	2.10%	2,305,922
Dec 17, 2025	13.81	13.88	13.44	13.78	13.78	-0.22%	2,157,000
Dec 16, 2025	14.06	14.06	13.66	13.81	13.81	-1.99%	2,221,100
Dec 15, 2025	13.95	14.20	13.68	14.09	14.09	0.79%	2,751,600
Dec 12, 2025	14.26	14.56	13.95	13.98	13.98	-2.37%	2,812,100
Dec 11, 2025	14.76	14.82	14.25	14.32	14.32	-2.72%	3,199,400
Dec 10, 2025	15.14	15.25	14.70	14.72	14.72	-2.71%	1,865,700
Dec 9, 2025	15.35	15.42	15.12	15.13	15.13	-1.50%	1,783,700
Dec 8, 2025	15.32	15.45	15.12	15.36	15.36	1.12%	2,150,859
Dec 5, 2025	14.79	15.27	14.67	15.19	15.19	2.70%	2,402,459
Dec 4, 2025	15.03	15.25	14.71	14.79	14.79	-1.60%	2,031,159