SHE:300927 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	31.99	33.11	31.52	31.82	31.82	-6.30%	13,528,270
Feb 12, 2026	34.66	35.56	33.71	33.96	33.96	-3.50%	14,698,290
Feb 11, 2026	36.36	37.64	35.00	35.19	35.19	-4.37%	17,327,330
Feb 10, 2026	37.05	39.88	36.30	36.80	36.80	-2.62%	21,743,875
Feb 9, 2026	37.35	39.45	36.16	37.79	37.79	3.03%	26,431,330
Feb 6, 2026	33.00	39.42	32.03	36.68	36.68	11.66%	29,844,014
Feb 5, 2026	34.25	35.23	32.45	32.85	32.85	-5.77%	13,745,096
Feb 4, 2026	33.89	35.68	33.33	34.86	34.86	3.29%	21,618,550
Feb 3, 2026	30.61	34.78	30.36	33.75	33.75	11.39%	19,968,310
Feb 2, 2026	32.48	33.00	30.21	30.30	30.30	-9.82%	13,129,357
Jan 30, 2026	33.20	35.85	31.00	33.60	33.60	-3.81%	22,141,360
Jan 29, 2026	30.49	35.35	29.50	34.93	34.93	8.08%	24,759,980
Jan 28, 2026	31.06	35.13	31.06	32.32	32.32	1.28%	22,529,238
Jan 27, 2026	34.17	34.21	31.16	31.91	31.91	-9.91%	18,909,630
Jan 26, 2026	32.51	36.48	32.12	35.42	35.42	4.48%	25,237,459
Jan 23, 2026	31.30	34.48	30.92	33.90	33.90	5.15%	26,019,302
Jan 22, 2026	30.14	32.78	29.84	32.24	32.24	2.15%	24,588,200
Jan 21, 2026	31.32	32.51	30.20	31.56	31.56	4.12%	31,011,690
Jan 20, 2026	25.26	30.31	25.06	30.31	30.31	19.99%	19,532,840
Jan 19, 2026	24.48	25.39	24.39	25.26	25.26	2.89%	4,241,577
Jan 16, 2026	25.59	25.75	24.22	24.55	24.55	-2.70%	4,783,141
Jan 15, 2026	25.98	26.11	25.19	25.23	25.23	-3.33%	5,792,429
Jan 14, 2026	24.75	26.28	24.60	26.10	26.10	5.45%	9,509,991
Jan 13, 2026	24.89	25.30	24.55	24.75	24.75	-0.52%	4,414,240
Jan 12, 2026	24.38	24.96	24.33	24.88	24.88	2.26%	5,160,306
Jan 9, 2026	24.29	24.33	23.93	24.33	24.33	0.58%	3,819,496
Jan 8, 2026	24.45	24.45	24.02	24.19	24.19	-1.22%	3,147,957
Jan 7, 2026	24.37	24.97	24.06	24.49	24.49	0.70%	5,442,112
Jan 6, 2026	23.38	24.63	23.33	24.32	24.32	3.98%	5,937,463
Jan 5, 2026	23.41	23.58	23.26	23.39	23.39	0.34%	2,373,136
Dec 31, 2025	23.28	23.40	22.83	23.31	23.31	0.13%	1,888,384
Dec 30, 2025	23.56	23.65	23.06	23.28	23.28	-1.19%	1,947,015
Dec 29, 2025	23.40	23.84	23.31	23.56	23.56	0.68%	1,907,116
Dec 26, 2025	23.40	23.70	23.32	23.40	23.40	-0.47%	1,881,880
Dec 25, 2025	23.66	23.79	23.34	23.51	23.51	-0.55%	1,909,840
Dec 24, 2025	23.52	23.75	23.40	23.64	23.64	0.13%	1,623,115
Dec 23, 2025	23.74	23.87	23.50	23.61	23.61	-1.01%	1,708,713
Dec 22, 2025	23.64	24.08	23.61	23.85	23.85	0.68%	2,187,013
Dec 19, 2025	23.10	23.78	23.02	23.69	23.69	3.00%	2,750,278
Dec 18, 2025	22.82	23.70	22.72	23.00	23.00	0.79%	2,798,540
Dec 17, 2025	22.61	22.88	22.22	22.82	22.82	0.93%	2,066,415
Dec 16, 2025	23.24	23.24	22.45	22.61	22.61	-2.71%	1,844,820
Dec 15, 2025	23.07	23.50	22.81	23.24	23.24	0.56%	1,604,900
Dec 12, 2025	23.09	23.46	22.98	23.11	23.11	0.39%	1,567,800
Dec 11, 2025	23.54	23.54	23.02	23.02	23.02	-1.88%	1,972,594
Dec 10, 2025	23.96	23.96	23.27	23.46	23.46	-1.72%	1,975,700
Dec 9, 2025	24.21	24.35	23.84	23.87	23.87	-1.40%	1,977,100
Dec 8, 2025	24.30	24.45	24.18	24.21	24.21	0.08%	1,798,180
Dec 5, 2025	23.95	24.23	23.75	24.19	24.19	1.47%	1,840,226
Dec 4, 2025	24.73	24.80	23.80	23.84	23.84	-3.60%	2,975,797