SHE:300920 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	41.20	41.79	40.41	40.42	40.42	-1.89%	915,000
Feb 12, 2026	41.70	42.12	41.20	41.20	41.20	-1.62%	1,216,800
Feb 11, 2026	42.80	42.87	41.66	41.88	41.88	-1.76%	1,799,607
Feb 10, 2026	41.66	43.23	40.99	42.63	42.63	3.57%	2,191,240
Feb 9, 2026	41.82	41.86	40.30	41.16	41.16	-0.36%	1,428,800
Feb 6, 2026	41.70	42.19	40.73	41.31	41.31	0.19%	1,303,155
Feb 5, 2026	41.04	42.07	41.03	41.23	41.23	0.02%	1,269,700
Feb 4, 2026	41.50	41.93	41.02	41.22	41.22	-0.67%	919,100
Feb 3, 2026	41.11	41.82	40.66	41.50	41.50	1.69%	1,071,210
Feb 2, 2026	41.65	42.39	40.60	40.81	40.81	-1.66%	1,544,400
Jan 30, 2026	40.39	42.10	40.30	41.50	41.50	1.69%	1,150,300
Jan 29, 2026	41.01	41.90	40.42	40.81	40.81	-0.85%	1,315,900
Jan 28, 2026	42.25	42.26	41.02	41.16	41.16	-2.23%	1,372,763
Jan 27, 2026	41.85	42.53	41.07	42.10	42.10	0.21%	1,573,700
Jan 26, 2026	43.33	43.70	41.46	42.01	42.01	-3.80%	2,175,269
Jan 23, 2026	43.15	44.15	43.15	43.67	43.67	1.02%	1,218,900
Jan 22, 2026	44.50	44.58	43.13	43.23	43.23	-1.88%	973,800
Jan 21, 2026	42.44	44.53	42.34	44.06	44.06	2.75%	1,585,700
Jan 20, 2026	43.70	44.67	42.38	42.88	42.88	-1.99%	2,029,900
Jan 19, 2026	43.59	44.40	43.36	43.75	43.75	0.37%	1,318,068
Jan 16, 2026	42.84	44.18	42.60	43.59	43.59	1.77%	1,771,200
Jan 15, 2026	42.71	45.00	42.33	42.83	42.83	-0.97%	1,599,452
Jan 14, 2026	43.43	44.15	42.50	43.25	43.25	-0.55%	2,016,300
Jan 13, 2026	45.10	45.10	43.33	43.49	43.49	-3.78%	2,099,200
Jan 12, 2026	44.09	46.50	43.75	45.20	45.20	1.94%	2,747,077
Jan 9, 2026	43.98	45.80	43.70	44.34	44.34	0.64%	2,294,786
Jan 8, 2026	43.45	44.28	42.83	44.06	44.06	1.29%	2,195,003
Jan 7, 2026	44.13	44.76	42.80	43.50	43.50	-1.89%	2,830,800
Jan 6, 2026	47.53	48.36	43.79	44.34	44.34	-5.94%	5,621,540
Jan 5, 2026	46.04	48.03	45.31	47.14	47.14	2.32%	3,312,464
Dec 31, 2025	46.50	47.35	45.44	46.07	46.07	-1.50%	2,041,800
Dec 30, 2025	45.04	47.39	45.00	46.77	46.77	3.66%	3,186,343
Dec 29, 2025	43.74	45.50	43.34	45.12	45.12	2.87%	4,109,459
Dec 26, 2025	44.66	45.15	43.53	43.86	43.86	-1.50%	3,007,260
Dec 25, 2025	42.22	44.76	41.76	44.53	44.53	5.40%	3,704,100
Dec 24, 2025	39.00	43.41	38.79	42.25	42.25	8.39%	4,548,300
Dec 23, 2025	37.81	39.45	37.50	38.98	38.98	2.85%	1,473,400
Dec 22, 2025	37.50	38.16	37.15	37.90	37.90	0.80%	1,129,100
Dec 19, 2025	37.77	38.17	37.55	37.60	37.60	-0.95%	886,714
Dec 18, 2025	38.29	38.74	37.83	37.96	37.96	-1.09%	828,331
Dec 17, 2025	38.01	38.46	37.45	38.38	38.38	0.52%	1,030,814
Dec 16, 2025	38.86	40.22	38.01	38.18	38.18	-2.05%	1,497,400
Dec 15, 2025	37.78	40.20	37.43	38.98	38.98	3.04%	1,538,400
Dec 12, 2025	37.91	38.55	37.51	37.83	37.83	-0.24%	664,000
Dec 11, 2025	38.72	38.80	37.76	37.92	37.92	-2.09%	833,300
Dec 10, 2025	38.86	38.89	38.19	38.73	38.73	-0.33%	517,100
Dec 9, 2025	39.35	39.35	38.68	38.86	38.86	-0.74%	615,900
Dec 8, 2025	39.09	39.59	38.56	39.15	39.15	1.03%	723,600
Dec 5, 2025	38.89	38.89	37.92	38.75	38.75	-0.18%	918,000
Dec 4, 2025	38.68	39.29	38.26	38.82	38.82	0.34%	674,795