SHE:300882 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	22.53	22.80	22.16	22.33	22.33	-1.50%	4,692,895
Feb 12, 2026	22.10	23.00	22.04	22.67	22.67	2.53%	7,479,657
Feb 11, 2026	22.00	22.35	21.98	22.11	22.11	-	3,003,308
Feb 10, 2026	22.35	22.55	22.07	22.11	22.11	-1.16%	3,843,015
Feb 9, 2026	22.28	22.49	22.11	22.37	22.37	1.45%	3,354,048
Feb 6, 2026	21.69	22.53	21.62	22.05	22.05	0.73%	5,115,767
Feb 5, 2026	22.34	22.46	21.70	21.89	21.89	-3.01%	6,694,558
Feb 4, 2026	22.57	23.09	22.30	22.57	22.57	-0.35%	6,535,403
Feb 3, 2026	22.69	22.86	22.34	22.65	22.65	0.58%	9,648,622
Feb 2, 2026	22.50	23.18	22.50	22.52	22.52	0.85%	12,396,400
Jan 30, 2026	22.22	22.48	21.52	22.33	22.33	-0.40%	7,700,753
Jan 29, 2026	22.69	22.94	22.18	22.42	22.42	-2.01%	6,555,117
Jan 28, 2026	23.05	23.53	22.75	22.88	22.88	-0.82%	7,833,406
Jan 27, 2026	23.22	23.28	22.18	23.07	23.07	-0.73%	11,380,040
Jan 26, 2026	23.73	24.34	23.15	23.24	23.24	-2.35%	12,475,340
Jan 23, 2026	23.26	24.16	23.20	23.80	23.80	1.23%	12,472,750
Jan 22, 2026	23.24	23.82	22.78	23.51	23.51	1.12%	14,439,380
Jan 21, 2026	24.14	24.17	23.00	23.25	23.25	-3.81%	17,367,770
Jan 20, 2026	25.00	25.61	24.17	24.17	24.17	-7.04%	24,923,570
Jan 19, 2026	23.18	26.56	23.18	26.00	26.00	4.42%	33,312,900
Jan 16, 2026	25.09	27.65	24.89	24.90	24.90	8.07%	43,759,770
Jan 15, 2026	21.27	23.50	21.12	23.04	23.04	6.96%	18,580,650
Jan 14, 2026	21.40	22.19	21.09	21.54	21.54	-1.06%	16,165,000
Jan 13, 2026	20.70	22.59	20.20	21.77	21.77	5.94%	17,351,810
Jan 12, 2026	20.50	20.58	19.93	20.55	20.55	2.14%	7,603,999
Jan 9, 2026	19.86	20.21	19.76	20.12	20.12	1.26%	6,767,256
Jan 8, 2026	19.82	20.09	19.67	19.87	19.87	0.05%	5,027,842
Jan 7, 2026	19.63	20.04	19.51	19.86	19.86	1.74%	6,796,834
Jan 6, 2026	19.44	19.67	19.33	19.52	19.52	0.41%	5,492,350
Jan 5, 2026	18.88	19.53	18.88	19.44	19.44	3.40%	5,515,769
Dec 31, 2025	19.03	19.03	18.67	18.80	18.80	-1.05%	3,283,835
Dec 30, 2025	19.18	19.19	18.96	19.00	19.00	-1.04%	3,426,316
Dec 29, 2025	19.20	19.34	19.08	19.20	19.20	0.26%	3,434,567
Dec 26, 2025	19.33	19.45	19.08	19.15	19.15	-0.62%	3,860,804
Dec 25, 2025	19.06	19.33	18.96	19.27	19.27	1.31%	3,130,208
Dec 24, 2025	18.62	19.06	18.44	19.02	19.02	2.31%	3,417,800
Dec 23, 2025	18.82	18.85	18.51	18.59	18.59	-1.12%	2,534,602
Dec 22, 2025	18.70	18.98	18.70	18.80	18.80	0.21%	2,841,040
Dec 19, 2025	18.41	18.87	18.41	18.76	18.76	1.90%	3,834,555
Dec 18, 2025	18.60	18.67	18.38	18.41	18.41	-1.45%	3,395,988
Dec 17, 2025	18.65	18.84	18.10	18.68	18.68	-0.27%	5,965,547
Dec 16, 2025	19.27	19.27	18.61	18.73	18.73	-2.80%	4,489,100
Dec 15, 2025	19.40	19.65	19.23	19.27	19.27	-0.41%	3,978,941
Dec 12, 2025	18.76	19.59	18.76	19.35	19.35	2.71%	6,690,813
Dec 11, 2025	19.06	19.39	18.83	18.84	18.84	-1.10%	3,787,425
Dec 10, 2025	19.13	19.23	18.85	19.05	19.05	-1.04%	3,780,989
Dec 9, 2025	19.32	19.45	19.17	19.25	19.25	-0.36%	3,591,220
Dec 8, 2025	19.26	19.45	19.19	19.32	19.32	0.31%	4,447,000
Dec 5, 2025	18.66	19.30	18.59	19.26	19.26	3.49%	5,391,542
Dec 4, 2025	18.88	19.04	18.57	18.61	18.61	-1.95%	4,036,486