SHE:300106 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	11.22	11.29	11.13	11.25	11.25	0.27%	6,428,759
Jan 22, 2026	11.09	11.22	10.98	11.22	11.22	1.45%	7,223,729
Jan 21, 2026	11.00	11.16	10.85	11.06	11.06	-0.27%	7,783,212
Jan 20, 2026	11.23	11.34	11.03	11.09	11.09	-2.38%	10,577,900
Jan 19, 2026	10.84	11.38	10.71	11.36	11.36	4.70%	18,606,790
Jan 16, 2026	10.92	10.92	10.66	10.85	10.85	0.09%	8,045,210
Jan 15, 2026	11.02	11.08	10.80	10.84	10.84	-1.90%	7,986,191
Jan 14, 2026	11.10	11.15	10.82	11.05	11.05	-0.45%	10,920,710
Jan 13, 2026	11.30	11.42	11.03	11.10	11.10	-1.68%	10,574,000
Jan 12, 2026	11.02	11.30	10.91	11.29	11.29	2.92%	12,983,000
Jan 9, 2026	10.85	11.00	10.85	10.97	10.97	0.64%	8,760,400
Jan 8, 2026	10.79	10.94	10.68	10.90	10.90	0.74%	8,155,951
Jan 7, 2026	10.95	10.97	10.77	10.82	10.82	-1.19%	7,906,676
Jan 6, 2026	10.78	11.04	10.73	10.95	10.95	1.58%	9,112,951
Jan 5, 2026	10.73	10.86	10.70	10.78	10.78	0.28%	6,747,740
Dec 31, 2025	10.72	10.77	10.51	10.75	10.75	0.56%	8,224,900
Dec 30, 2025	11.00	11.02	10.65	10.69	10.69	-2.29%	10,509,200
Dec 29, 2025	11.01	11.10	10.85	10.94	10.94	-2.84%	11,944,090
Dec 26, 2025	11.24	11.38	11.12	11.26	11.26	-0.79%	12,676,800
Dec 25, 2025	11.48	11.88	11.14	11.35	11.35	0.53%	14,973,930
Dec 24, 2025	11.13	11.66	10.94	11.29	11.29	-2.34%	21,477,900
Dec 23, 2025	12.04	12.21	11.34	11.56	11.56	-2.36%	25,152,910
Dec 22, 2025	11.62	11.92	11.60	11.84	11.84	-0.50%	17,858,280
Dec 19, 2025	11.28	11.95	10.98	11.90	11.90	6.25%	26,352,450
Dec 18, 2025	10.84	11.45	10.67	11.20	11.20	3.23%	20,051,246
Dec 17, 2025	10.75	11.25	10.48	10.85	10.85	-	19,820,970
Dec 16, 2025	10.72	11.67	10.71	10.85	10.85	0.09%	19,190,630
Dec 15, 2025	10.45	11.09	10.45	10.84	10.84	4.43%	16,213,920
Dec 12, 2025	10.50	10.67	10.33	10.38	10.38	-1.42%	8,363,600
Dec 11, 2025	11.09	11.09	10.52	10.53	10.53	-5.14%	12,749,000
Dec 10, 2025	11.56	11.68	11.05	11.10	11.10	-3.14%	12,078,500
Dec 9, 2025	11.16	11.55	10.99	11.46	11.46	2.69%	11,529,500
Dec 8, 2025	11.12	11.28	11.08	11.16	11.16	0.27%	6,254,000
Dec 5, 2025	11.07	11.17	10.89	11.13	11.13	0.45%	7,242,009
Dec 4, 2025	11.55	11.65	11.03	11.08	11.08	-4.32%	8,262,800
Dec 3, 2025	11.56	11.73	11.42	11.58	11.58	0.17%	6,553,410
Dec 2, 2025	11.59	11.62	11.38	11.56	11.56	-0.77%	5,963,789
Dec 1, 2025	11.51	11.81	11.46	11.65	11.65	0.69%	9,837,301
Nov 28, 2025	11.14	11.58	11.02	11.57	11.57	3.86%	11,458,000
Nov 27, 2025	11.07	11.25	10.95	11.14	11.14	-0.98%	6,928,100
Nov 26, 2025	11.18	11.39	11.12	11.25	11.25	0.63%	8,448,800
Nov 25, 2025	11.17	11.24	10.93	11.18	11.18	1.27%	6,053,700
Nov 24, 2025	10.98	11.20	10.86	11.04	11.04	2.03%	6,718,800
Nov 21, 2025	11.14	11.51	10.79	10.82	10.82	-4.92%	10,056,600
Nov 20, 2025	12.00	12.00	11.26	11.38	11.38	-2.23%	9,873,400
Nov 19, 2025	11.69	11.74	11.46	11.64	11.64	-0.51%	6,816,180
Nov 18, 2025	11.83	11.90	11.54	11.70	11.70	-1.10%	7,712,901
Nov 17, 2025	11.79	11.92	11.66	11.83	11.83	0.68%	8,909,400
Nov 14, 2025	12.02	12.16	11.75	11.75	11.75	-2.16%	11,136,700
Nov 13, 2025	11.90	12.12	11.63	12.01	12.01	1.69%	17,358,450