SHE:300995 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	38.33	38.47	38.02	38.02	38.02	-0.81%	840,500
Feb 12, 2026	38.00	38.90	37.73	38.33	38.33	0.60%	1,078,300
Feb 11, 2026	38.32	38.73	38.00	38.10	38.10	-0.68%	988,200
Feb 10, 2026	38.51	38.73	37.90	38.36	38.36	0.42%	1,003,300
Feb 9, 2026	38.38	38.40	37.93	38.20	38.20	1.27%	1,107,900
Feb 6, 2026	37.74	38.55	37.04	37.72	37.72	-0.05%	1,208,180
Feb 5, 2026	37.59	38.05	37.41	37.74	37.74	0.11%	890,900
Feb 4, 2026	38.55	38.81	37.38	37.70	37.70	-2.48%	1,380,188
Feb 3, 2026	38.00	38.66	37.61	38.66	38.66	3.45%	1,346,235
Feb 2, 2026	38.19	38.75	37.30	37.37	37.37	-1.68%	1,549,150
Jan 30, 2026	37.71	38.23	37.08	38.01	38.01	0.29%	1,393,693
Jan 29, 2026	38.40	38.98	37.69	37.90	37.90	-1.58%	1,419,519
Jan 28, 2026	39.69	40.09	38.40	38.51	38.51	-3.24%	1,734,324
Jan 27, 2026	39.74	40.19	38.10	39.80	39.80	0.38%	2,193,501
Jan 26, 2026	42.16	42.24	39.34	39.65	39.65	-5.95%	3,081,819
Jan 23, 2026	41.48	42.69	41.30	42.16	42.16	1.47%	2,196,280
Jan 22, 2026	41.92	42.07	41.15	41.55	41.55	-1.02%	1,708,100
Jan 21, 2026	40.71	42.45	40.37	41.98	41.98	2.07%	2,234,600
Jan 20, 2026	43.44	43.44	40.63	41.13	41.13	-4.75%	3,492,520
Jan 19, 2026	42.45	43.66	42.01	43.18	43.18	1.60%	3,755,840
Jan 16, 2026	41.09	45.28	41.09	42.50	42.50	5.28%	6,925,759
Jan 15, 2026	40.49	40.88	39.98	40.37	40.37	-0.54%	1,903,124
Jan 14, 2026	41.41	41.85	39.70	40.59	40.59	-2.24%	3,437,453
Jan 13, 2026	43.13	43.85	41.49	41.52	41.52	-4.29%	3,168,400
Jan 12, 2026	41.97	43.38	41.68	43.38	43.38	3.93%	4,080,337
Jan 9, 2026	41.71	42.09	41.10	41.74	41.74	0.10%	2,920,263
Jan 8, 2026	41.10	43.48	41.06	41.70	41.70	1.68%	3,888,219
Jan 7, 2026	41.00	42.18	40.52	41.01	41.01	-0.12%	2,685,100
Jan 6, 2026	42.06	42.30	41.03	41.06	41.06	-0.87%	3,107,955
Jan 5, 2026	41.27	42.47	41.00	41.42	41.42	0.27%	3,591,568
Dec 31, 2025	41.19	41.95	39.72	41.31	41.31	-0.70%	4,319,629
Dec 30, 2025	39.98	41.99	39.61	41.60	41.60	2.29%	5,435,443
Dec 29, 2025	38.45	40.88	38.26	40.67	40.67	5.77%	4,500,703
Dec 26, 2025	39.53	39.68	38.34	38.45	38.45	-2.73%	1,694,708
Dec 25, 2025	39.21	39.78	38.71	39.53	39.53	0.48%	1,929,900
Dec 24, 2025	37.43	39.85	37.43	39.34	39.34	4.74%	2,915,840
Dec 23, 2025	37.36	37.99	37.06	37.56	37.56	0.24%	1,374,300
Dec 22, 2025	37.35	37.78	37.25	37.47	37.47	1.08%	1,783,500
Dec 19, 2025	37.05	37.90	36.95	37.07	37.07	-	1,552,205
Dec 18, 2025	37.52	37.92	36.99	37.07	37.07	-1.20%	1,625,695
Dec 17, 2025	37.50	38.25	36.18	37.52	37.52	-0.50%	2,537,305
Dec 16, 2025	39.50	39.74	37.20	37.71	37.71	-3.90%	2,812,700
Dec 15, 2025	40.30	40.30	38.80	39.24	39.24	-2.05%	2,751,908
Dec 12, 2025	37.76	43.00	37.51	40.06	40.06	6.51%	6,668,713
Dec 11, 2025	38.11	38.33	37.43	37.61	37.61	-1.03%	1,440,892
Dec 10, 2025	38.54	38.54	37.78	38.00	38.00	-1.04%	1,286,900
Dec 9, 2025	39.21	39.95	38.35	38.40	38.40	-2.17%	2,483,913
Dec 8, 2025	38.08	39.60	37.91	39.25	39.25	3.07%	2,817,782
Dec 5, 2025	37.00	38.39	36.80	38.08	38.08	2.84%	1,503,818
Dec 4, 2025	36.99	37.65	36.60	37.03	37.03	0.35%	1,350,400