SHE:300868 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	31.01	32.88	30.82	32.00	32.00	3.39%	2,251,174
Feb 12, 2026	30.95	31.18	30.58	30.95	30.95	-	1,418,100
Feb 11, 2026	31.70	31.84	30.90	30.95	30.95	-1.75%	1,448,600
Feb 10, 2026	33.19	33.19	31.50	31.50	31.50	-5.12%	1,649,400
Feb 9, 2026	32.17	33.87	31.60	33.20	33.20	4.80%	2,290,072
Feb 6, 2026	31.87	32.86	31.44	31.68	31.68	-0.60%	1,603,500
Feb 5, 2026	31.80	32.67	31.32	31.87	31.87	-0.28%	1,296,400
Feb 4, 2026	31.40	32.07	31.13	31.96	31.96	1.52%	1,537,200
Feb 3, 2026	31.88	32.29	31.34	31.48	31.48	0.41%	1,658,700
Feb 2, 2026	32.36	32.66	31.28	31.35	31.35	-3.12%	2,528,860
Jan 30, 2026	33.41	33.82	32.01	32.36	32.36	-2.91%	3,832,900
Jan 29, 2026	34.08	34.76	33.05	33.33	33.33	-2.11%	3,854,573
Jan 28, 2026	35.79	35.79	33.95	34.05	34.05	-4.70%	3,661,450
Jan 27, 2026	34.37	36.00	33.31	35.73	35.73	3.99%	6,729,600
Jan 26, 2026	34.31	34.50	32.72	34.36	34.36	-0.55%	3,395,000
Jan 23, 2026	35.28	35.35	34.35	34.55	34.55	-1.48%	1,350,640
Jan 22, 2026	35.00	35.30	34.17	35.07	35.07	2.04%	2,338,800
Jan 21, 2026	34.37	34.61	33.66	34.37	34.37	0.03%	2,204,740
Jan 20, 2026	35.55	35.68	34.10	34.36	34.36	-2.16%	2,395,300
Jan 19, 2026	35.58	36.00	34.44	35.12	35.12	-1.65%	2,301,232
Jan 16, 2026	34.98	36.00	34.70	35.71	35.71	2.09%	2,509,508
Jan 15, 2026	35.01	35.59	34.35	34.98	34.98	-0.06%	1,819,496
Jan 14, 2026	34.95	36.00	34.16	35.00	35.00	0.14%	3,123,300
Jan 13, 2026	35.03	36.50	34.60	34.95	34.95	-0.29%	3,704,823
Jan 12, 2026	34.94	35.34	34.00	35.05	35.05	0.34%	3,935,532
Jan 9, 2026	34.70	35.08	34.20	34.93	34.93	1.22%	2,864,964
Jan 8, 2026	32.83	35.11	32.54	34.51	34.51	5.21%	4,822,143
Jan 7, 2026	31.66	33.10	31.66	32.80	32.80	2.98%	2,950,537
Jan 6, 2026	31.78	32.24	31.33	31.85	31.85	0.44%	2,673,200
Jan 5, 2026	32.03	32.05	31.40	31.71	31.71	0.03%	2,180,600
Dec 31, 2025	31.29	31.99	30.82	31.70	31.70	2.26%	2,526,596
Dec 30, 2025	30.20	31.80	30.02	31.00	31.00	1.94%	3,648,400
Dec 29, 2025	29.55	30.41	29.42	30.41	30.41	2.74%	2,279,800
Dec 26, 2025	30.20	30.20	29.36	29.60	29.60	-1.56%	1,622,937
Dec 25, 2025	29.58	30.45	29.58	30.07	30.07	0.91%	1,887,835
Dec 24, 2025	29.65	29.96	29.23	29.80	29.80	0.27%	1,898,098
Dec 23, 2025	28.62	30.26	28.30	29.72	29.72	4.35%	3,268,496
Dec 22, 2025	29.99	30.00	28.30	28.48	28.48	-3.91%	2,506,900
Dec 19, 2025	29.13	29.87	28.52	29.64	29.64	2.92%	2,921,716
Dec 18, 2025	27.80	29.95	27.61	28.80	28.80	3.41%	4,196,434
Dec 17, 2025	27.40	28.19	26.96	27.85	27.85	1.68%	1,572,734
Dec 16, 2025	26.96	27.60	26.50	27.39	27.39	1.59%	1,290,173
Dec 15, 2025	27.00	27.33	26.65	26.96	26.96	-0.44%	964,034
Dec 12, 2025	26.73	27.87	26.41	27.08	27.08	1.73%	1,994,500
Dec 11, 2025	26.95	27.66	26.62	26.62	26.62	-1.19%	1,491,800
Dec 10, 2025	27.51	27.66	26.83	26.94	26.94	-2.04%	1,504,200
Dec 9, 2025	28.12	28.49	27.39	27.50	27.50	-2.14%	1,156,600
Dec 8, 2025	27.54	28.22	27.14	28.10	28.10	2.03%	2,090,276
Dec 5, 2025	27.28	27.60	26.80	27.54	27.54	0.95%	1,570,400
Dec 4, 2025	27.50	27.96	27.28	27.28	27.28	-1.73%	3,158,012