SHE:300839 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	12.16	12.59	12.08	12.40	12.40	1.06%	11,493,110
Feb 5, 2026	11.89	12.65	11.71	12.27	12.27	4.25%	13,106,460
Feb 4, 2026	11.56	12.00	11.56	11.77	11.77	1.47%	4,384,882
Feb 3, 2026	11.69	11.71	11.38	11.60	11.60	0.69%	5,870,993
Feb 2, 2026	12.00	12.35	11.50	11.52	11.52	-5.57%	8,685,900
Jan 30, 2026	11.69	12.80	11.64	12.20	12.20	4.01%	11,600,680
Jan 29, 2026	11.85	12.00	11.68	11.73	11.73	-1.35%	5,285,063
Jan 28, 2026	12.06	12.20	11.86	11.89	11.89	-1.65%	5,153,646
Jan 27, 2026	12.38	12.49	11.81	12.09	12.09	-2.34%	6,305,303
Jan 26, 2026	12.38	12.58	12.18	12.38	12.38	-	5,268,019
Jan 23, 2026	12.09	12.60	12.09	12.38	12.38	2.57%	5,565,782
Jan 22, 2026	11.80	12.17	11.73	12.07	12.07	2.64%	4,532,751
Jan 21, 2026	11.69	11.84	11.65	11.76	11.76	0.26%	2,499,123
Jan 20, 2026	12.06	12.08	11.70	11.73	11.73	-2.25%	3,175,430
Jan 19, 2026	11.99	12.11	11.91	12.00	12.00	0.59%	4,267,375
Jan 16, 2026	11.95	12.05	11.78	11.93	11.93	-	3,260,709
Jan 15, 2026	12.05	12.07	11.89	11.93	11.93	-0.67%	2,674,145
Jan 14, 2026	12.07	12.21	11.90	12.01	12.01	-0.41%	4,488,110
Jan 13, 2026	12.35	12.41	12.04	12.06	12.06	-1.79%	4,160,673
Jan 12, 2026	12.14	12.30	11.95	12.28	12.28	0.74%	4,928,559
Jan 9, 2026	12.42	12.73	12.09	12.19	12.19	-1.30%	5,927,009
Jan 8, 2026	12.15	12.42	12.15	12.35	12.35	1.23%	2,921,959
Jan 7, 2026	12.12	12.44	12.03	12.20	12.20	0.66%	3,443,318
Jan 6, 2026	12.09	12.25	12.04	12.12	12.12	0.33%	3,078,692
Jan 5, 2026	12.25	12.47	12.04	12.08	12.08	0.33%	3,275,558
Dec 31, 2025	12.22	12.22	11.97	12.04	12.04	-1.31%	2,582,548
Dec 30, 2025	12.19	12.44	12.08	12.20	12.20	-	2,825,395
Dec 29, 2025	12.28	12.31	12.13	12.20	12.20	-0.08%	2,248,614
Dec 26, 2025	12.48	12.54	12.20	12.21	12.21	-1.69%	2,685,940
Dec 25, 2025	12.48	12.54	12.34	12.42	12.42	-0.56%	2,875,390
Dec 24, 2025	11.99	12.75	11.84	12.49	12.49	4.61%	5,565,114
Dec 23, 2025	12.00	12.10	11.84	11.94	11.94	-0.17%	1,824,640
Dec 22, 2025	11.88	12.08	11.88	11.96	11.96	0.76%	2,765,246
Dec 19, 2025	11.76	11.89	11.66	11.87	11.87	1.37%	2,595,205
Dec 18, 2025	11.73	11.87	11.65	11.71	11.71	-0.34%	2,423,483
Dec 17, 2025	11.92	11.92	11.50	11.75	11.75	-1.01%	3,180,915
Dec 16, 2025	12.06	12.08	11.75	11.87	11.87	-1.58%	2,342,958
Dec 15, 2025	12.14	12.32	12.03	12.06	12.06	-0.66%	2,150,220
Dec 12, 2025	12.28	12.42	12.12	12.14	12.14	-1.14%	3,376,066
Dec 11, 2025	12.64	12.68	12.27	12.28	12.28	-2.54%	3,024,458
Dec 10, 2025	12.65	12.95	12.49	12.60	12.60	-	4,981,988
Dec 9, 2025	12.52	12.94	12.47	12.60	12.60	0.16%	4,417,064
Dec 8, 2025	12.52	12.79	12.46	12.58	12.58	0.80%	3,217,584
Dec 5, 2025	12.46	12.49	12.26	12.48	12.48	0.89%	2,100,470
Dec 4, 2025	12.61	12.61	12.32	12.37	12.37	-1.75%	1,678,600
Dec 3, 2025	12.62	12.70	12.46	12.59	12.59	-0.16%	2,320,310
Dec 2, 2025	12.84	12.84	12.56	12.61	12.61	-1.94%	2,097,841
Dec 1, 2025	12.75	13.09	12.73	12.86	12.86	0.78%	3,140,549
Nov 28, 2025	12.43	12.77	12.37	12.76	12.76	3.15%	2,670,666
Nov 27, 2025	12.30	12.45	12.26	12.37	12.37	0.98%	2,352,238