SHE:300889 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	25.12	25.95	24.91	25.73	25.73	2.43%	6,882,843
Feb 12, 2026	25.01	25.25	24.65	25.12	25.12	0.60%	6,777,059
Feb 11, 2026	24.26	25.45	24.05	24.97	24.97	2.97%	11,701,559
Feb 10, 2026	24.18	24.44	23.92	24.25	24.25	0.71%	5,740,784
Feb 9, 2026	23.98	24.20	23.68	24.08	24.08	1.22%	5,466,361
Feb 6, 2026	23.67	24.15	23.33	23.79	23.79	0.38%	4,976,980
Feb 5, 2026	23.11	23.89	23.09	23.70	23.70	1.37%	6,792,188
Feb 4, 2026	23.10	23.60	22.63	23.38	23.38	1.17%	5,867,075
Feb 3, 2026	23.00	23.15	22.50	23.11	23.11	1.67%	4,830,660
Feb 2, 2026	23.02	23.66	22.68	22.73	22.73	-2.32%	5,420,715
Jan 30, 2026	23.58	23.58	22.76	23.27	23.27	0.13%	6,133,729
Jan 29, 2026	24.16	24.16	23.18	23.24	23.24	-3.93%	9,767,380
Jan 28, 2026	23.97	24.80	23.80	24.19	24.19	-0.04%	12,017,181
Jan 27, 2026	23.21	24.42	22.27	24.20	24.20	5.17%	18,123,626
Jan 26, 2026	22.39	23.19	22.01	23.01	23.01	3.18%	12,930,710
Jan 23, 2026	21.83	22.70	21.75	22.30	22.30	1.69%	9,483,066
Jan 22, 2026	22.04	22.30	21.66	21.93	21.93	-0.50%	7,084,795
Jan 21, 2026	21.60	22.68	21.25	22.04	22.04	1.38%	9,351,763
Jan 20, 2026	21.59	22.65	21.44	21.74	21.74	0.79%	8,863,254
Jan 19, 2026	21.30	21.61	20.68	21.57	21.57	0.94%	7,771,136
Jan 16, 2026	22.78	22.81	21.20	21.37	21.37	-4.38%	13,715,240
Jan 15, 2026	21.59	23.41	21.50	22.35	22.35	3.57%	15,187,430
Jan 14, 2026	21.50	22.15	21.14	21.58	21.58	1.89%	9,473,594
Jan 13, 2026	21.54	22.00	21.06	21.18	21.18	-1.26%	6,667,716
Jan 12, 2026	21.01	21.59	21.01	21.45	21.45	2.00%	5,887,668
Jan 9, 2026	20.88	21.21	20.73	21.03	21.03	0.72%	4,438,001
Jan 8, 2026	20.67	21.21	20.53	20.88	20.88	1.11%	6,682,904
Jan 7, 2026	20.71	20.90	20.43	20.65	20.65	0.10%	4,136,252
Jan 6, 2026	20.64	20.90	20.43	20.63	20.63	-0.15%	4,884,569
Jan 5, 2026	20.70	21.15	20.58	20.66	20.66	-0.19%	4,928,691
Dec 31, 2025	20.66	20.82	20.40	20.70	20.70	0.29%	4,264,321
Dec 30, 2025	20.57	20.96	20.55	20.64	20.64	-0.67%	3,546,444
Dec 29, 2025	21.31	21.31	20.63	20.78	20.78	-2.30%	5,946,562
Dec 26, 2025	21.92	22.10	21.17	21.27	21.27	-2.07%	6,760,860
Dec 25, 2025	21.51	21.83	21.01	21.72	21.72	1.88%	6,738,229
Dec 24, 2025	20.63	22.46	20.63	21.32	21.32	3.55%	11,658,590
Dec 23, 2025	20.18	20.93	19.75	20.59	20.59	2.03%	7,641,904
Dec 22, 2025	20.83	20.89	19.91	20.18	20.18	-2.89%	6,936,444
Dec 19, 2025	20.72	20.93	20.30	20.78	20.78	1.27%	4,841,730
Dec 18, 2025	20.60	20.98	20.45	20.52	20.52	-0.48%	4,168,300
Dec 17, 2025	21.22	21.43	20.38	20.62	20.62	-2.83%	6,959,400
Dec 16, 2025	21.56	22.09	20.98	21.22	21.22	-1.58%	4,992,640
Dec 15, 2025	21.61	21.80	21.25	21.56	21.56	-1.19%	4,551,316
Dec 12, 2025	22.28	22.51	21.50	21.82	21.82	-2.02%	8,354,901
Dec 11, 2025	23.35	23.45	22.19	22.27	22.27	-5.03%	8,793,515
Dec 10, 2025	23.12	24.19	23.11	23.45	23.45	1.12%	8,921,788
Dec 9, 2025	23.38	24.08	23.00	23.19	23.19	-1.44%	9,669,490
Dec 8, 2025	24.58	24.58	23.22	23.53	23.53	-4.27%	13,145,672
Dec 5, 2025	24.52	24.99	23.80	24.58	24.58	-2.11%	11,509,560
Dec 4, 2025	26.02	26.60	24.82	25.11	25.11	-9.81%	21,538,960