SHE:300878 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	28.07	29.84	27.75	28.99	28.99	3.87%	3,812,280
Feb 12, 2026	28.60	28.98	27.65	27.91	27.91	-1.55%	3,117,593
Feb 11, 2026	27.90	29.00	27.30	28.35	28.35	2.75%	4,660,055
Feb 10, 2026	27.60	28.15	27.18	27.59	27.59	-	3,033,540
Feb 9, 2026	26.72	27.75	26.50	27.59	27.59	-0.22%	5,465,860
Feb 6, 2026	28.06	29.69	27.55	27.65	27.65	0.29%	7,601,000
Feb 5, 2026	27.10	27.72	27.01	27.57	27.57	1.73%	1,985,320
Feb 4, 2026	27.91	28.00	26.76	27.10	27.10	-2.52%	2,652,720
Feb 3, 2026	27.93	28.08	27.40	27.80	27.80	-0.47%	3,123,620
Feb 2, 2026	26.32	28.69	26.27	27.93	27.93	6.68%	7,215,929
Jan 30, 2026	26.29	26.70	25.93	26.18	26.18	-0.42%	2,768,060
Jan 29, 2026	26.77	27.50	26.00	26.29	26.29	-3.13%	4,583,460
Jan 28, 2026	28.00	28.40	26.94	27.14	27.14	-3.83%	4,929,151
Jan 27, 2026	29.60	29.74	27.88	28.22	28.22	-4.01%	5,954,668
Jan 26, 2026	31.88	32.07	29.20	29.40	29.40	-8.50%	8,609,294
Jan 23, 2026	33.30	34.40	31.18	32.13	32.13	-3.11%	6,777,576
Jan 22, 2026	33.30	33.85	32.70	33.16	33.16	-1.10%	2,291,140
Jan 21, 2026	33.50	33.98	32.71	33.53	33.53	0.21%	3,178,405
Jan 20, 2026	33.28	33.85	32.50	33.46	33.46	0.39%	4,264,426
Jan 19, 2026	33.10	34.17	31.90	33.33	33.33	1.49%	5,445,707
Jan 16, 2026	32.25	35.66	32.24	32.84	32.84	2.34%	6,124,420
Jan 15, 2026	33.27	33.27	31.55	32.09	32.09	-3.63%	4,518,904
Jan 14, 2026	32.64	33.87	31.83	33.30	33.30	0.36%	10,008,290
Jan 13, 2026	32.64	34.85	31.70	33.18	33.18	1.90%	11,385,930
Jan 12, 2026	35.33	37.11	32.27	32.56	32.56	-7.84%	11,860,092
Jan 9, 2026	29.95	35.33	29.66	35.33	35.33	20.01%	6,880,443
Jan 8, 2026	28.83	30.29	28.80	29.44	29.44	1.80%	4,477,996
Jan 7, 2026	29.30	29.47	28.44	28.92	28.92	0.17%	4,146,615
Jan 6, 2026	28.46	29.61	28.46	28.87	28.87	1.44%	4,246,889
Jan 5, 2026	25.95	29.29	25.53	28.46	28.46	11.56%	7,242,782
Dec 31, 2025	25.81	26.00	25.25	25.51	25.51	-1.01%	2,205,307
Dec 30, 2025	25.74	26.56	25.50	25.77	25.77	0.08%	2,858,312
Dec 29, 2025	25.84	26.40	25.20	25.75	25.75	0.66%	2,054,600
Dec 26, 2025	25.87	26.29	25.40	25.58	25.58	-0.70%	2,949,000
Dec 25, 2025	25.08	26.00	24.71	25.76	25.76	2.75%	2,911,150
Dec 24, 2025	24.39	25.12	23.85	25.07	25.07	2.87%	3,045,650
Dec 23, 2025	24.68	25.00	23.35	24.37	24.37	-1.26%	3,971,897
Dec 22, 2025	23.75	24.99	23.51	24.68	24.68	2.92%	5,597,261
Dec 19, 2025	21.35	24.45	21.12	23.98	23.98	13.01%	8,906,931
Dec 18, 2025	20.76	21.35	20.58	21.22	21.22	1.68%	2,284,000
Dec 17, 2025	20.53	20.95	20.30	20.87	20.87	0.92%	1,934,300
Dec 16, 2025	21.20	21.24	20.57	20.68	20.68	-2.73%	2,224,250
Dec 15, 2025	21.54	21.73	21.15	21.26	21.26	-1.02%	2,052,319
Dec 12, 2025	21.63	21.80	21.37	21.48	21.48	-0.83%	2,391,438
Dec 11, 2025	22.38	22.47	21.66	21.66	21.66	-3.26%	2,671,196
Dec 10, 2025	22.11	22.44	21.98	22.39	22.39	0.58%	3,345,346
Dec 9, 2025	22.01	23.20	21.88	22.26	22.26	-1.77%	7,079,809
Dec 8, 2025	24.10	24.59	21.80	22.66	22.66	-8.00%	11,078,038
Dec 5, 2025	24.65	24.68	23.86	24.63	24.63	0.33%	1,742,130
Dec 4, 2025	24.90	25.30	24.18	24.55	24.55	-1.41%	2,095,809