SHE:300958 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	13.79	14.23	13.76	14.03	14.03	1.08%	4,531,874
Feb 5, 2026	14.05	14.24	13.88	13.88	13.88	-0.64%	4,151,517
Feb 4, 2026	14.12	14.25	13.85	13.97	13.97	-0.07%	7,352,803
Feb 3, 2026	13.82	14.99	13.82	13.98	13.98	3.71%	9,817,723
Feb 2, 2026	13.59	13.83	13.48	13.48	13.48	-0.96%	3,945,946
Jan 30, 2026	13.34	13.66	13.27	13.61	13.61	2.02%	2,889,720
Jan 29, 2026	13.40	13.64	13.24	13.34	13.34	-0.45%	3,253,600
Jan 28, 2026	13.63	13.65	13.39	13.40	13.40	-1.69%	2,426,037
Jan 27, 2026	13.89	13.89	13.28	13.63	13.63	-0.37%	3,665,767
Jan 26, 2026	13.80	13.90	13.50	13.68	13.68	-0.87%	3,821,086
Jan 23, 2026	13.82	13.87	13.74	13.80	13.80	-0.22%	2,283,600
Jan 22, 2026	13.68	13.85	13.53	13.83	13.83	1.47%	2,672,956
Jan 21, 2026	13.35	13.65	13.30	13.63	13.63	1.49%	2,535,178
Jan 20, 2026	13.42	13.49	13.28	13.43	13.43	0.30%	3,072,040
Jan 19, 2026	13.08	13.39	13.02	13.39	13.39	2.37%	2,872,437
Jan 16, 2026	13.06	13.17	12.95	13.08	13.08	-0.08%	2,127,900
Jan 15, 2026	13.05	13.17	13.00	13.09	13.09	-0.08%	1,843,796
Jan 14, 2026	13.03	13.26	12.87	13.10	13.10	0.54%	3,645,137
Jan 13, 2026	13.09	13.27	12.94	13.03	13.03	0.39%	3,467,631
Jan 12, 2026	12.95	13.10	12.79	12.98	12.98	1.25%	2,623,856
Jan 9, 2026	12.68	12.85	12.65	12.82	12.82	1.10%	3,088,010
Jan 8, 2026	12.46	12.76	12.36	12.68	12.68	1.77%	2,999,189
Jan 7, 2026	12.65	12.65	12.42	12.46	12.46	-1.27%	2,421,700
Jan 6, 2026	12.60	12.77	12.55	12.62	12.62	0.16%	3,083,550
Jan 5, 2026	12.50	12.68	12.40	12.60	12.60	1.53%	2,980,950
Dec 31, 2025	12.46	12.50	12.30	12.41	12.41	-	2,709,639
Dec 30, 2025	12.50	12.54	12.32	12.41	12.41	-0.88%	2,166,800
Dec 29, 2025	12.44	12.57	12.35	12.52	12.52	0.64%	1,847,400
Dec 26, 2025	12.57	12.65	12.43	12.44	12.44	-0.80%	2,317,395
Dec 25, 2025	12.59	12.60	12.45	12.54	12.54	0.32%	1,955,800
Dec 24, 2025	12.41	12.62	12.33	12.50	12.50	0.89%	2,500,314
Dec 23, 2025	12.50	12.60	12.31	12.39	12.39	-0.88%	1,992,000
Dec 22, 2025	12.62	12.72	12.47	12.50	12.50	-0.95%	2,218,400
Dec 19, 2025	12.34	12.64	12.34	12.62	12.62	2.60%	2,462,056
Dec 18, 2025	12.10	12.42	12.05	12.30	12.30	1.23%	2,549,400
Dec 17, 2025	12.08	12.23	11.87	12.15	12.15	0.58%	2,731,400
Dec 16, 2025	12.35	12.35	12.08	12.08	12.08	-2.42%	2,437,200
Dec 15, 2025	12.19	12.49	12.13	12.38	12.38	0.73%	2,600,069
Dec 12, 2025	12.42	12.63	12.29	12.29	12.29	-0.73%	3,334,100
Dec 11, 2025	12.79	12.81	12.36	12.38	12.38	-2.90%	4,272,400
Dec 10, 2025	12.98	13.05	12.73	12.75	12.75	-2.00%	2,576,179
Dec 9, 2025	13.15	13.23	13.01	13.01	13.01	-1.06%	1,775,450
Dec 8, 2025	13.07	13.28	13.07	13.15	13.15	1.00%	2,693,144
Dec 5, 2025	12.77	13.06	12.68	13.02	13.02	1.72%	2,240,449
Dec 4, 2025	13.20	13.25	12.77	12.80	12.80	-2.81%	3,106,250
Dec 3, 2025	13.40	13.46	13.13	13.17	13.17	-1.72%	2,484,300
Dec 2, 2025	13.43	13.50	13.27	13.40	13.40	-0.45%	2,732,088
Dec 1, 2025	13.70	13.78	13.40	13.46	13.46	-0.66%	3,032,588
Nov 28, 2025	13.21	13.55	13.13	13.55	13.55	2.26%	2,999,757
Nov 27, 2025	13.18	13.32	13.05	13.25	13.25	0.99%	2,911,400