SHE:300904 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	61.43	62.02	60.89	60.89	60.89	-0.88%	519,894
Feb 12, 2026	61.10	62.00	60.32	61.43	61.43	0.56%	640,769
Feb 11, 2026	61.32	61.88	61.01	61.09	61.09	-0.39%	479,210
Feb 10, 2026	62.12	62.12	61.25	61.33	61.33	-0.73%	466,272
Feb 9, 2026	61.00	61.88	60.59	61.78	61.78	2.47%	749,796
Feb 6, 2026	60.30	60.79	59.01	60.29	60.29	0.42%	739,684
Feb 5, 2026	61.70	61.71	59.97	60.04	60.04	-2.71%	771,715
Feb 4, 2026	61.49	62.69	61.00	61.71	61.71	0.08%	840,175
Feb 3, 2026	60.30	61.85	60.27	61.66	61.66	2.77%	829,995
Feb 2, 2026	61.00	61.91	60.00	60.00	60.00	-2.66%	857,100
Jan 30, 2026	62.56	63.39	61.20	61.64	61.64	-2.16%	1,283,400
Jan 29, 2026	66.25	66.56	62.81	63.00	63.00	-6.50%	2,092,076
Jan 28, 2026	67.68	68.60	66.50	67.38	67.38	-0.96%	1,183,676
Jan 27, 2026	68.66	69.83	66.58	68.03	68.03	-0.32%	1,545,500
Jan 26, 2026	70.88	71.22	67.52	68.25	68.25	-3.66%	1,770,445
Jan 23, 2026	70.83	71.83	70.52	70.84	70.84	-0.77%	1,811,977
Jan 22, 2026	70.20	71.98	69.31	71.39	71.39	2.20%	2,383,700
Jan 21, 2026	70.69	72.69	69.30	69.85	69.85	-2.91%	3,095,806
Jan 20, 2026	67.51	78.84	65.88	71.94	71.94	6.07%	4,960,964
Jan 19, 2026	65.19	68.78	65.10	67.82	67.82	3.13%	2,639,500
Jan 16, 2026	66.00	66.49	65.00	65.76	65.76	0.54%	1,778,819
Jan 15, 2026	64.01	66.77	64.01	65.41	65.41	2.59%	2,687,800
Jan 14, 2026	64.33	65.46	63.01	63.76	63.76	-1.16%	2,213,767
Jan 13, 2026	65.81	67.81	64.21	64.51	64.51	-1.06%	2,217,700
Jan 12, 2026	65.82	65.90	64.52	65.20	65.20	-0.49%	2,115,500
Jan 9, 2026	66.80	68.33	65.20	65.52	65.52	-0.24%	2,082,244
Jan 8, 2026	63.51	67.93	63.43	65.68	65.68	3.45%	2,421,890
Jan 7, 2026	64.50	64.50	63.25	63.49	63.49	-1.18%	801,060
Jan 6, 2026	63.84	64.55	62.96	64.25	64.25	1.52%	1,100,800
Jan 5, 2026	62.28	63.50	61.90	63.29	63.29	1.09%	909,400
Dec 31, 2025	62.82	63.22	61.91	62.61	62.61	-0.38%	634,800
Dec 30, 2025	63.34	63.89	62.20	62.85	62.85	-0.80%	832,700
Dec 29, 2025	65.05	65.05	63.01	63.36	63.36	-0.98%	1,230,180
Dec 26, 2025	64.32	64.78	63.10	63.99	63.99	0.30%	1,105,500
Dec 25, 2025	62.30	64.32	61.68	63.80	63.80	2.41%	1,187,256
Dec 24, 2025	61.50	62.56	61.16	62.30	62.30	0.89%	637,979
Dec 23, 2025	62.26	62.42	61.38	61.75	61.75	-0.82%	622,100
Dec 22, 2025	62.19	63.49	62.12	62.26	62.26	-0.35%	696,000
Dec 19, 2025	62.07	63.78	62.07	62.48	62.48	0.66%	623,100
Dec 18, 2025	62.72	63.04	61.98	62.07	62.07	-1.68%	531,722
Dec 17, 2025	62.23	63.20	61.06	63.13	63.13	1.45%	825,300
Dec 16, 2025	64.56	64.61	61.80	62.23	62.23	-3.32%	718,678
Dec 15, 2025	64.70	65.38	64.01	64.37	64.37	-0.66%	639,700
Dec 12, 2025	64.29	65.40	64.06	64.80	64.80	0.79%	808,400
Dec 11, 2025	64.99	66.00	63.94	64.29	64.29	-1.09%	1,142,399
Dec 10, 2025	66.31	67.00	64.00	65.00	65.00	-2.27%	1,763,699
Dec 9, 2025	67.04	68.25	66.00	66.51	66.51	-1.61%	1,056,838
Dec 8, 2025	66.96	68.85	66.53	67.60	67.60	1.21%	1,618,400
Dec 5, 2025	67.25	68.48	66.00	66.79	66.79	-1.68%	1,884,500
Dec 4, 2025	66.22	68.83	65.30	67.93	67.93	2.58%	2,437,343