SHE:300997 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	23.67	24.30	22.55	22.55	22.55	-2.68%	7,750,802
Feb 12, 2026	23.78	24.01	22.90	23.17	23.17	-3.50%	9,315,024
Feb 11, 2026	24.36	24.65	24.01	24.01	24.01	-1.03%	7,113,010
Feb 10, 2026	24.98	25.00	24.21	24.26	24.26	-3.88%	10,476,610
Feb 9, 2026	24.63	25.25	24.31	25.24	25.24	0.92%	12,442,000
Feb 6, 2026	25.59	26.00	24.01	25.01	25.01	-4.07%	17,929,480
Feb 5, 2026	24.30	27.50	24.30	26.07	26.07	5.85%	23,499,240
Feb 4, 2026	24.84	25.49	24.54	24.63	24.63	-0.89%	13,026,320
Feb 3, 2026	23.81	24.95	23.80	24.85	24.85	4.02%	13,044,930
Feb 2, 2026	23.46	24.99	23.11	23.89	23.89	1.14%	12,135,620
Jan 30, 2026	24.88	25.22	23.51	23.62	23.62	-7.84%	16,971,280
Jan 29, 2026	23.35	26.89	22.81	25.63	25.63	9.30%	25,126,753
Jan 28, 2026	23.93	24.18	23.32	23.45	23.45	-1.68%	7,997,429
Jan 27, 2026	23.87	24.13	23.42	23.85	23.85	-0.42%	7,169,298
Jan 26, 2026	24.59	24.81	23.71	23.95	23.95	-3.43%	10,903,490
Jan 23, 2026	24.25	24.93	24.12	24.80	24.80	2.31%	9,838,095
Jan 22, 2026	24.06	24.46	23.66	24.24	24.24	1.42%	9,873,888
Jan 21, 2026	26.11	26.70	23.90	23.90	23.90	-11.25%	21,040,059
Jan 20, 2026	26.14	28.00	25.82	26.93	26.93	3.10%	22,906,030
Jan 19, 2026	27.44	27.53	25.75	26.12	26.12	-5.09%	22,540,030
Jan 16, 2026	28.44	29.21	27.50	27.52	27.52	-3.78%	14,538,461
Jan 15, 2026	28.49	30.48	27.58	28.60	28.60	1.42%	19,969,140
Jan 14, 2026	28.00	29.21	27.00	28.20	28.20	-1.40%	20,341,620
Jan 13, 2026	31.11	33.59	28.44	28.60	28.60	-10.06%	25,868,220
Jan 12, 2026	29.50	32.20	29.00	31.80	31.80	6.32%	24,865,100
Jan 9, 2026	28.59	30.66	28.59	29.91	29.91	1.84%	24,825,430
Jan 8, 2026	28.10	30.99	27.27	29.37	29.37	1.91%	28,237,285
Jan 7, 2026	26.83	29.39	26.70	28.82	28.82	4.95%	26,099,246
Jan 6, 2026	26.00	28.20	25.73	27.46	27.46	4.37%	23,866,390
Jan 5, 2026	25.99	26.40	25.71	26.31	26.31	0.61%	10,234,380
Dec 31, 2025	26.90	26.90	26.05	26.15	26.15	-2.35%	11,839,000
Dec 30, 2025	27.01	27.14	26.04	26.78	26.78	-1.54%	15,101,120
Dec 29, 2025	27.99	29.12	26.99	27.20	27.20	-2.61%	18,209,770
Dec 26, 2025	27.90	29.58	27.55	27.93	27.93	0.11%	24,160,244
Dec 25, 2025	29.38	29.40	27.41	27.90	27.90	-3.53%	20,430,510
Dec 24, 2025	28.08	29.35	27.77	28.92	28.92	-3.79%	23,628,010
Dec 23, 2025	31.92	32.24	29.70	30.06	30.06	-7.16%	26,835,320
Dec 22, 2025	33.90	34.20	31.86	32.38	32.38	-3.02%	32,606,200
Dec 19, 2025	28.82	34.57	27.40	33.39	33.39	15.90%	38,505,860
Dec 18, 2025	27.81	30.18	27.81	28.81	28.81	-5.73%	27,704,510
Dec 17, 2025	31.49	33.54	29.30	30.56	30.56	-0.52%	34,472,120
Dec 16, 2025	29.02	32.48	29.02	30.72	30.72	10.74%	39,109,423
Dec 15, 2025	24.75	27.74	24.49	27.74	27.74	19.98%	20,074,140
Dec 12, 2025	23.74	24.90	23.02	23.12	23.12	0.22%	21,319,270
Dec 11, 2025	24.54	25.18	23.03	23.07	23.07	-7.31%	27,775,959
Dec 10, 2025	25.78	28.70	24.81	24.89	24.89	0.77%	36,581,480
Dec 9, 2025	23.72	25.94	23.51	24.70	24.70	3.87%	26,310,300
Dec 8, 2025	22.98	24.24	22.90	23.78	23.78	2.77%	12,975,420
Dec 5, 2025	22.11	23.29	21.50	23.14	23.14	3.95%	13,998,970
Dec 4, 2025	22.71	23.09	22.12	22.26	22.26	-3.76%	13,870,960