SHE:300975 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	15.22	15.28	14.71	14.91	14.91	-2.49%	55,353,830
Feb 5, 2026	15.20	15.43	14.86	15.29	15.29	-1.99%	59,352,222
Feb 4, 2026	16.31	16.47	15.30	15.60	15.60	-8.67%	100,136,934
Feb 3, 2026	17.20	17.58	16.75	17.08	17.08	3.52%	101,119,600
Feb 2, 2026	17.94	18.20	16.40	16.50	16.50	-5.66%	108,988,200
Jan 30, 2026	16.80	17.79	16.30	17.49	17.49	3.12%	183,726,382
Jan 29, 2026	15.91	16.96	15.91	16.96	16.96	20.03%	136,179,623
Jan 28, 2026	14.10	14.41	13.97	14.13	14.13	0.57%	26,689,646
Jan 27, 2026	13.86	14.08	13.41	14.05	14.05	1.01%	25,648,460
Jan 26, 2026	14.29	14.43	13.75	13.91	13.91	-2.66%	27,890,550
Jan 23, 2026	14.07	14.34	14.05	14.29	14.29	0.78%	29,882,170
Jan 22, 2026	14.46	14.57	14.08	14.18	14.18	0.28%	27,965,160
Jan 21, 2026	14.00	14.43	13.95	14.14	14.14	-0.07%	36,560,420
Jan 20, 2026	13.86	14.29	13.86	14.15	14.15	1.51%	45,306,370
Jan 19, 2026	13.90	14.09	13.72	13.94	13.94	0.58%	30,571,493
Jan 16, 2026	13.67	14.09	13.53	13.86	13.86	2.44%	40,459,645
Jan 15, 2026	13.38	13.59	13.19	13.53	13.53	-0.15%	23,857,370
Jan 14, 2026	13.40	13.82	13.31	13.55	13.55	1.96%	38,688,057
Jan 13, 2026	13.78	13.85	13.25	13.29	13.29	-4.46%	34,097,903
Jan 12, 2026	13.67	13.95	13.56	13.91	13.91	2.81%	42,149,330
Jan 9, 2026	13.48	13.62	13.34	13.53	13.53	0.59%	31,111,789
Jan 8, 2026	13.32	13.55	13.24	13.45	13.45	0.90%	27,516,860
Jan 7, 2026	13.80	13.83	13.26	13.33	13.33	-0.74%	40,218,400
Jan 6, 2026	13.09	13.52	13.00	13.43	13.43	2.60%	46,967,603
Jan 5, 2026	12.84	13.22	12.72	13.09	13.09	3.15%	39,862,170
Dec 31, 2025	13.10	13.33	12.67	12.69	12.69	0.63%	41,602,765
Dec 30, 2025	12.43	12.62	12.39	12.61	12.61	1.12%	15,654,325
Dec 29, 2025	12.57	12.59	12.42	12.47	12.47	-0.95%	13,045,816
Dec 26, 2025	12.65	12.82	12.53	12.59	12.59	-1.25%	16,655,360
Dec 25, 2025	12.56	12.79	12.55	12.75	12.75	0.95%	16,014,950
Dec 24, 2025	12.37	12.69	12.36	12.63	12.63	2.93%	19,854,327
Dec 23, 2025	12.40	12.47	12.20	12.27	12.27	-1.52%	13,070,150
Dec 22, 2025	12.31	12.50	12.28	12.46	12.46	1.71%	13,882,320
Dec 19, 2025	12.28	12.41	12.23	12.25	12.25	0.91%	12,922,990
Dec 18, 2025	12.13	12.38	12.08	12.14	12.14	-0.65%	16,279,860
Dec 17, 2025	12.09	12.23	11.67	12.22	12.22	0.66%	23,688,255
Dec 16, 2025	12.03	12.21	11.75	12.14	12.14	0.25%	22,618,450
Dec 15, 2025	12.24	12.30	12.07	12.11	12.11	-1.94%	13,363,129
Dec 12, 2025	12.34	12.51	12.31	12.35	12.35	0.24%	12,555,760
Dec 11, 2025	12.67	12.73	12.31	12.32	12.32	-2.61%	13,206,770
Dec 10, 2025	12.64	12.78	12.47	12.65	12.65	-0.71%	13,849,280
Dec 9, 2025	12.83	12.95	12.68	12.74	12.74	-1.32%	16,036,930
Dec 8, 2025	12.71	13.04	12.69	12.91	12.91	1.02%	21,424,470
Dec 5, 2025	12.42	12.79	12.26	12.78	12.78	2.90%	18,303,842
Dec 4, 2025	12.38	12.53	12.27	12.42	12.42	-0.16%	11,373,280
Dec 3, 2025	12.66	12.72	12.38	12.44	12.44	-1.89%	15,531,020
Dec 2, 2025	12.80	12.84	12.65	12.68	12.68	-1.93%	17,090,130
Dec 1, 2025	12.69	12.99	12.59	12.93	12.93	2.21%	25,306,380
Nov 28, 2025	12.38	12.67	12.32	12.65	12.65	2.76%	23,676,660
Nov 27, 2025	12.29	12.55	12.24	12.31	12.31	0.49%	18,592,446