SHE:300968 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	13.70	13.87	13.58	13.71	13.71	0.07%	4,240,649
Feb 5, 2026	13.87	13.90	13.69	13.70	13.70	-1.23%	4,246,171
Feb 4, 2026	13.95	14.02	13.77	13.87	13.87	-0.64%	4,672,373
Feb 3, 2026	13.89	13.98	13.79	13.96	13.96	1.68%	4,190,191
Feb 2, 2026	14.01	14.15	13.71	13.73	13.73	-2.97%	6,739,689
Jan 30, 2026	14.13	14.22	13.82	14.15	14.15	0.21%	6,594,550
Jan 29, 2026	14.40	14.60	14.05	14.12	14.12	-2.01%	8,347,004
Jan 28, 2026	14.65	14.82	14.40	14.41	14.41	-2.24%	7,475,190
Jan 27, 2026	14.80	14.85	14.32	14.74	14.74	-0.47%	8,191,300
Jan 26, 2026	15.34	15.34	14.68	14.81	14.81	-3.20%	9,955,297
Jan 23, 2026	14.97	15.38	14.88	15.30	15.30	2.20%	9,827,921
Jan 22, 2026	14.72	15.10	14.72	14.97	14.97	1.77%	7,931,722
Jan 21, 2026	14.54	14.82	14.44	14.71	14.71	0.75%	5,986,207
Jan 20, 2026	15.08	15.12	14.45	14.60	14.60	-3.25%	10,716,520
Jan 19, 2026	15.10	15.15	14.90	15.09	15.09	-0.26%	7,421,366
Jan 16, 2026	15.29	15.29	14.88	15.13	15.13	-0.20%	10,524,710
Jan 15, 2026	15.34	15.59	14.98	15.16	15.16	-2.00%	11,484,120
Jan 14, 2026	15.28	15.90	15.24	15.47	15.47	1.58%	18,677,740
Jan 13, 2026	15.96	15.98	15.18	15.23	15.23	-5.52%	18,272,150
Jan 12, 2026	15.41	16.23	15.41	16.12	16.12	4.95%	21,239,070
Jan 9, 2026	15.03	15.38	14.96	15.36	15.36	2.06%	14,033,742
Jan 8, 2026	14.80	15.15	14.70	15.05	15.05	1.62%	10,327,210
Jan 7, 2026	15.06	15.06	14.74	14.81	14.81	-1.79%	10,192,160
Jan 6, 2026	14.89	15.19	14.86	15.08	15.08	1.28%	12,057,800
Jan 5, 2026	14.93	15.00	14.82	14.89	14.89	-	10,450,520
Dec 31, 2025	15.36	15.51	14.80	14.89	14.89	0.20%	12,492,130
Dec 30, 2025	14.91	14.95	14.71	14.86	14.86	-0.47%	7,967,405
Dec 29, 2025	14.87	14.95	14.74	14.93	14.93	0.40%	7,838,646
Dec 26, 2025	14.90	15.02	14.76	14.87	14.87	-0.80%	8,362,769
Dec 25, 2025	15.05	15.06	14.78	14.99	14.99	-0.40%	11,750,440
Dec 24, 2025	13.89	15.10	13.89	15.05	15.05	7.81%	24,082,290
Dec 23, 2025	14.26	14.37	13.89	13.96	13.96	-1.90%	7,819,300
Dec 22, 2025	14.25	14.40	14.16	14.23	14.23	-0.49%	6,924,302
Dec 19, 2025	14.45	14.57	14.27	14.30	14.30	-1.92%	9,768,992
Dec 18, 2025	13.80	14.93	13.73	14.58	14.58	4.82%	18,030,481
Dec 17, 2025	13.84	13.97	13.50	13.91	13.91	0.51%	8,579,758
Dec 16, 2025	14.00	14.18	13.80	13.84	13.84	-1.77%	6,788,695
Dec 15, 2025	14.19	14.38	13.95	14.09	14.09	-0.70%	6,157,900
Dec 12, 2025	14.40	14.51	14.08	14.19	14.19	-1.73%	10,849,120
Dec 11, 2025	15.00	15.13	14.42	14.44	14.44	-3.60%	11,985,360
Dec 10, 2025	15.15	15.37	14.81	14.98	14.98	-2.41%	12,190,057
Dec 9, 2025	15.40	15.68	15.26	15.35	15.35	-3.22%	17,821,840
Dec 8, 2025	15.25	15.98	15.11	15.86	15.86	4.00%	24,534,388
Dec 5, 2025	15.10	15.39	14.71	15.25	15.25	1.46%	14,006,930
Dec 4, 2025	15.28	15.66	14.86	15.03	15.03	-2.21%	17,419,570
Dec 3, 2025	15.42	15.73	15.15	15.37	15.37	-1.98%	21,285,520
Dec 2, 2025	15.45	16.00	15.22	15.68	15.68	1.69%	36,120,245
Dec 1, 2025	14.34	15.52	14.11	15.42	15.42	6.57%	31,912,500
Nov 28, 2025	15.19	15.22	14.37	14.47	14.47	-1.30%	16,032,130
Nov 27, 2025	14.55	15.15	14.55	14.66	14.66	1.45%	19,592,320