SHE:300913 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	54.92	55.45	53.91	54.01	54.01	-2.39%	6,147,543
Feb 12, 2026	52.88	55.60	52.81	55.33	55.33	4.42%	11,123,351
Feb 11, 2026	54.00	55.15	52.83	52.99	52.99	-3.14%	7,007,156
Feb 10, 2026	52.60	55.74	52.56	54.71	54.71	4.95%	12,475,090
Feb 9, 2026	50.99	52.86	50.50	52.13	52.13	4.09%	6,159,835
Feb 6, 2026	49.49	50.90	49.49	50.08	50.08	0.12%	2,810,822
Feb 5, 2026	50.80	51.50	49.82	50.02	50.02	-2.93%	3,650,531
Feb 4, 2026	52.07	52.47	50.85	51.53	51.53	-2.02%	4,554,584
Feb 3, 2026	51.67	52.65	51.28	52.59	52.59	3.52%	5,513,417
Feb 2, 2026	51.66	52.85	50.80	50.80	50.80	-2.89%	3,935,200
Jan 30, 2026	51.07	52.89	50.33	52.31	52.31	2.43%	5,659,301
Jan 29, 2026	51.37	52.87	50.62	51.07	51.07	-1.26%	6,409,521
Jan 28, 2026	54.35	55.50	51.09	51.72	51.72	-3.83%	10,084,663
Jan 27, 2026	54.49	54.70	51.90	53.78	53.78	-1.90%	6,500,086
Jan 26, 2026	55.18	55.98	54.43	54.82	54.82	-1.05%	6,588,871
Jan 23, 2026	55.90	56.01	54.80	55.40	55.40	-1.46%	7,245,588
Jan 22, 2026	54.79	57.68	54.79	56.22	56.22	3.12%	9,977,209
Jan 21, 2026	53.51	54.88	53.20	54.52	54.52	0.68%	5,957,450
Jan 20, 2026	56.06	56.06	53.52	54.15	54.15	-3.22%	8,371,129
Jan 19, 2026	56.49	56.78	55.00	55.95	55.95	-2.32%	7,463,834
Jan 16, 2026	59.00	59.00	56.30	57.28	57.28	-0.47%	14,959,533
Jan 15, 2026	53.40	59.78	53.40	57.55	57.55	6.67%	22,114,161
Jan 14, 2026	53.49	55.18	52.99	53.95	53.95	0.86%	7,615,765
Jan 13, 2026	56.80	56.88	53.48	53.49	53.49	-6.16%	10,772,220
Jan 12, 2026	56.07	57.47	54.75	57.00	57.00	2.15%	14,450,820
Jan 9, 2026	54.00	55.97	53.62	55.80	55.80	3.01%	12,438,980
Jan 8, 2026	54.61	55.00	53.50	54.17	54.17	-0.79%	7,408,064
Jan 7, 2026	53.39	55.14	53.00	54.60	54.60	2.27%	10,717,170
Jan 6, 2026	52.91	54.07	52.71	53.39	53.39	0.23%	6,727,966
Jan 5, 2026	52.80	53.60	52.72	53.27	53.27	1.22%	4,772,680
Dec 31, 2025	53.55	53.68	52.41	52.63	52.63	-1.55%	5,101,801
Dec 30, 2025	53.29	54.57	52.96	53.46	53.46	-0.21%	5,617,104
Dec 29, 2025	53.65	54.59	53.16	53.57	53.57	-0.45%	5,362,297
Dec 26, 2025	54.40	54.88	53.59	53.81	53.81	-1.99%	6,638,542
Dec 25, 2025	55.60	56.25	54.69	54.90	54.90	-1.79%	6,785,203
Dec 24, 2025	55.55	56.00	55.07	55.90	55.90	0.47%	8,720,373
Dec 23, 2025	55.29	56.00	54.57	55.64	55.64	0.65%	10,339,450
Dec 22, 2025	53.14	55.46	52.72	55.28	55.28	5.28%	9,411,352
Dec 19, 2025	54.20	54.38	52.30	52.51	52.51	-1.87%	5,899,403
Dec 18, 2025	53.00	54.98	53.00	53.51	53.51	-0.80%	6,698,324
Dec 17, 2025	51.29	54.03	51.29	53.94	53.94	5.43%	7,993,022
Dec 16, 2025	52.31	52.89	50.64	51.16	51.16	-2.70%	6,489,548
Dec 15, 2025	54.87	54.90	52.50	52.58	52.58	-5.19%	8,469,462
Dec 12, 2025	54.20	56.48	53.40	55.46	55.46	2.36%	9,151,764
Dec 11, 2025	56.56	56.60	54.18	54.18	54.18	-4.91%	10,444,600
Dec 10, 2025	55.00	57.60	54.63	56.98	56.98	1.99%	11,968,920
Dec 9, 2025	57.20	59.16	55.61	55.87	55.87	-3.62%	15,289,150
Dec 8, 2025	55.00	58.85	54.72	57.97	57.97	3.74%	19,231,430
Dec 5, 2025	53.00	56.16	51.65	55.88	55.88	2.95%	16,475,740
Dec 4, 2025	53.38	55.97	52.90	54.28	54.28	-3.36%	17,086,430