SHE:300883 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	6.96	7.04	6.93	6.96	6.96	0.87%	7,732,900
Feb 12, 2026	7.03	7.06	6.88	6.90	6.90	-1.29%	10,081,200
Feb 11, 2026	6.99	7.08	6.93	6.99	6.99	-0.14%	10,581,400
Feb 10, 2026	6.95	7.04	6.90	7.00	7.00	1.16%	10,866,300
Feb 9, 2026	6.85	6.93	6.81	6.92	6.92	1.47%	9,103,815
Feb 6, 2026	6.76	6.89	6.72	6.82	6.82	0.74%	10,297,700
Feb 5, 2026	6.79	6.89	6.75	6.77	6.77	-0.15%	8,467,683
Feb 4, 2026	6.76	6.86	6.73	6.78	6.78	0.44%	7,606,542
Feb 3, 2026	6.74	6.81	6.71	6.75	6.75	0.90%	7,519,495
Feb 2, 2026	6.77	6.86	6.67	6.69	6.69	-1.04%	9,211,500
Jan 30, 2026	6.65	6.80	6.63	6.76	6.76	1.50%	9,554,178
Jan 29, 2026	6.67	6.82	6.58	6.66	6.66	0.15%	10,281,519
Jan 28, 2026	6.81	6.85	6.63	6.65	6.65	-2.49%	10,542,100
Jan 27, 2026	6.85	6.90	6.65	6.82	6.82	-1.16%	10,409,700
Jan 26, 2026	7.00	7.01	6.79	6.90	6.90	-1.15%	13,123,610
Jan 23, 2026	7.01	7.02	6.94	6.98	6.98	-0.71%	8,356,533
Jan 22, 2026	6.90	7.05	6.85	7.03	7.03	2.33%	14,290,618
Jan 21, 2026	6.75	6.87	6.69	6.87	6.87	1.63%	10,098,410
Jan 20, 2026	6.80	6.83	6.70	6.76	6.76	-0.44%	8,825,800
Jan 19, 2026	6.61	6.80	6.60	6.79	6.79	2.57%	10,859,025
Jan 16, 2026	6.67	6.70	6.60	6.62	6.62	-0.75%	7,801,900
Jan 15, 2026	6.62	6.69	6.60	6.67	6.67	0.30%	7,335,300
Jan 14, 2026	6.73	6.80	6.60	6.65	6.65	-1.19%	14,648,770
Jan 13, 2026	6.74	6.86	6.70	6.73	6.73	-0.15%	12,271,100
Jan 12, 2026	6.71	6.75	6.67	6.74	6.74	0.30%	12,318,313
Jan 9, 2026	6.67	6.73	6.62	6.72	6.72	0.45%	9,371,788
Jan 8, 2026	6.64	6.73	6.60	6.69	6.69	0.45%	8,145,800
Jan 7, 2026	6.72	6.72	6.63	6.66	6.66	-0.89%	9,129,693
Jan 6, 2026	6.78	6.83	6.69	6.72	6.72	-0.88%	11,353,310
Jan 5, 2026	6.80	6.86	6.70	6.78	6.78	0.44%	7,313,400
Dec 31, 2025	6.73	6.91	6.61	6.75	6.75	0.30%	11,426,790
Dec 30, 2025	6.90	6.91	6.72	6.73	6.73	-2.46%	9,005,800
Dec 29, 2025	6.91	6.93	6.75	6.90	6.90	-0.14%	10,641,482
Dec 26, 2025	7.05	7.09	6.88	6.91	6.91	-2.12%	13,404,490
Dec 25, 2025	7.02	7.27	6.88	7.06	7.06	1.00%	23,867,840
Dec 24, 2025	6.77	7.05	6.72	6.99	6.99	3.71%	15,428,717
Dec 23, 2025	6.72	6.84	6.70	6.74	6.74	0.45%	8,189,300
Dec 22, 2025	6.86	6.86	6.70	6.71	6.71	-1.76%	6,100,900
Dec 19, 2025	6.62	6.86	6.60	6.83	6.83	3.64%	10,328,100
Dec 18, 2025	6.45	6.66	6.42	6.59	6.59	1.85%	6,116,679
Dec 17, 2025	6.50	6.57	6.33	6.47	6.47	-1.22%	6,085,900
Dec 16, 2025	6.60	6.60	6.45	6.55	6.55	-0.91%	5,895,600
Dec 15, 2025	6.58	6.66	6.52	6.61	6.61	0.15%	5,236,300
Dec 12, 2025	6.63	6.75	6.57	6.60	6.60	-1.20%	9,153,900
Dec 11, 2025	6.80	6.85	6.65	6.68	6.68	-1.91%	9,560,600
Dec 10, 2025	6.96	7.07	6.78	6.81	6.81	-2.71%	8,318,600
Dec 9, 2025	7.00	7.06	6.89	7.00	7.00	-	7,305,301
Dec 8, 2025	7.05	7.09	6.96	7.00	7.00	-0.14%	6,457,001
Dec 5, 2025	6.84	7.03	6.75	7.01	7.01	3.55%	8,222,401
Dec 4, 2025	6.90	6.94	6.73	6.77	6.77	-2.45%	6,948,600