SHE:300884 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	15.58	15.88	15.51	15.68	15.68	0.26%	8,191,240
Feb 12, 2026	15.60	15.71	15.31	15.64	15.64	0.19%	6,221,635
Feb 11, 2026	15.57	15.72	15.56	15.61	15.61	-0.06%	4,725,253
Feb 10, 2026	15.91	15.91	15.60	15.62	15.62	-1.70%	8,201,365
Feb 9, 2026	15.70	15.95	15.63	15.89	15.89	2.19%	9,169,657
Feb 6, 2026	15.45	15.70	15.28	15.55	15.55	-0.64%	6,583,050
Feb 5, 2026	15.61	15.91	15.43	15.65	15.65	-0.57%	8,353,955
Feb 4, 2026	15.70	15.82	15.55	15.74	15.74	-0.63%	8,591,557
Feb 3, 2026	15.46	15.85	15.46	15.84	15.84	2.26%	10,030,800
Feb 2, 2026	15.25	15.79	15.25	15.49	15.49	0.26%	10,003,070
Jan 30, 2026	15.14	15.49	14.95	15.45	15.45	1.38%	9,881,520
Jan 29, 2026	15.15	15.70	15.14	15.24	15.24	0.59%	11,562,370
Jan 28, 2026	15.56	15.58	15.06	15.15	15.15	-1.11%	7,293,996
Jan 27, 2026	15.55	15.55	14.88	15.32	15.32	-1.16%	9,133,140
Jan 26, 2026	16.05	16.05	15.25	15.50	15.50	-3.55%	12,587,830
Jan 23, 2026	15.90	16.14	15.73	16.07	16.07	2.03%	11,306,310
Jan 22, 2026	15.83	15.98	15.62	15.75	15.75	0.32%	8,527,876
Jan 21, 2026	15.62	15.85	15.55	15.70	15.70	-1.01%	7,025,580
Jan 20, 2026	16.24	16.40	15.61	15.86	15.86	-3.29%	15,628,010
Jan 19, 2026	16.24	16.58	16.11	16.40	16.40	-0.12%	12,992,140
Jan 16, 2026	16.61	16.75	16.16	16.42	16.42	-1.38%	12,668,619
Jan 15, 2026	17.09	17.15	16.45	16.65	16.65	-3.25%	17,124,461
Jan 14, 2026	17.29	17.67	16.80	17.21	17.21	-1.66%	29,441,300
Jan 13, 2026	18.07	18.28	17.31	17.50	17.50	-3.74%	29,754,890
Jan 12, 2026	17.27	18.38	17.20	18.18	18.18	6.88%	42,776,634
Jan 9, 2026	16.98	17.37	16.71	17.01	17.01	-1.56%	33,967,370
Jan 8, 2026	16.99	17.83	16.70	17.28	17.28	3.29%	44,020,570
Jan 7, 2026	17.58	17.69	16.65	16.73	16.73	-5.91%	48,173,817
Jan 6, 2026	18.75	19.18	17.50	17.78	17.78	0.11%	81,434,659
Jan 5, 2026	16.01	17.76	15.90	17.76	17.76	20.00%	50,701,580
Dec 31, 2025	14.69	15.02	14.48	14.80	14.80	0.82%	9,485,528
Dec 30, 2025	15.00	15.09	14.61	14.68	14.68	-3.17%	12,969,327
Dec 29, 2025	15.03	15.59	14.80	15.16	15.16	0.66%	14,105,210
Dec 26, 2025	15.06	15.39	14.93	15.06	15.06	-1.25%	11,509,620
Dec 25, 2025	15.04	15.35	14.71	15.25	15.25	1.80%	18,960,860
Dec 24, 2025	13.94	15.11	13.84	14.98	14.98	7.77%	23,193,330
Dec 23, 2025	14.07	14.20	13.83	13.90	13.90	-1.63%	8,238,918
Dec 22, 2025	14.35	14.46	14.09	14.13	14.13	-1.60%	10,200,640
Dec 19, 2025	14.10	14.57	13.95	14.36	14.36	1.84%	13,536,350
Dec 18, 2025	13.92	14.45	13.90	14.10	14.10	0.07%	10,966,960
Dec 17, 2025	14.53	14.67	13.75	14.09	14.09	-2.96%	14,008,838
Dec 16, 2025	14.87	14.97	14.28	14.52	14.52	-2.81%	11,563,270
Dec 15, 2025	14.74	15.24	14.68	14.94	14.94	-0.13%	12,507,300
Dec 12, 2025	15.35	15.50	14.88	14.96	14.96	-2.29%	17,725,130
Dec 11, 2025	15.85	15.98	15.28	15.31	15.31	-3.89%	22,112,609
Dec 10, 2025	16.06	16.38	15.72	15.93	15.93	-0.81%	23,369,208
Dec 9, 2025	15.85	16.49	15.85	16.06	16.06	-2.07%	27,753,633
Dec 8, 2025	15.73	16.65	15.65	16.40	16.40	1.86%	43,541,263
Dec 5, 2025	14.71	17.50	14.66	16.10	16.10	9.45%	48,927,810
Dec 4, 2025	14.65	15.00	14.51	14.71	14.71	-0.41%	12,719,720