SHE:300106 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	10.90	11.13	10.75	10.92	10.92	-0.64%	8,865,603
Mar 6, 2026	10.56	10.99	10.55	10.99	10.99	3.29%	9,270,600
Mar 5, 2026	10.90	11.03	10.50	10.64	10.64	-2.21%	12,334,700
Mar 4, 2026	10.78	10.94	10.60	10.88	10.88	0.83%	9,493,196
Mar 3, 2026	11.09	11.26	10.74	10.79	10.79	-2.18%	8,128,800
Mar 2, 2026	11.43	11.54	11.03	11.03	11.03	-4.67%	10,272,300
Feb 27, 2026	11.58	11.68	11.46	11.57	11.57	0.35%	7,183,400
Feb 26, 2026	11.65	11.77	11.48	11.53	11.53	-0.17%	5,277,700
Feb 25, 2026	11.62	11.75	11.52	11.55	11.55	-0.60%	6,128,400
Feb 24, 2026	11.33	11.65	11.28	11.62	11.62	3.01%	7,215,400
Feb 13, 2026	11.40	11.51	11.24	11.28	11.28	-0.44%	4,715,200
Feb 12, 2026	11.62	11.62	11.27	11.33	11.33	-2.07%	8,161,301
Feb 11, 2026	11.71	11.71	11.48	11.57	11.57	-1.53%	6,700,170
Feb 10, 2026	11.56	11.78	11.45	11.75	11.75	1.12%	10,896,500
Feb 9, 2026	11.70	11.72	11.50	11.62	11.62	0.17%	9,261,200
Feb 6, 2026	11.61	11.77	11.42	11.60	11.60	-0.43%	10,507,330
Feb 5, 2026	11.54	11.86	11.52	11.65	11.65	-0.09%	16,187,100
Feb 4, 2026	11.42	11.80	11.40	11.66	11.66	3.37%	20,196,600
Feb 3, 2026	11.18	11.32	11.03	11.28	11.28	1.35%	7,901,549
Feb 2, 2026	11.03	11.40	10.93	11.13	11.13	0.18%	11,198,640
Jan 30, 2026	11.11	11.29	10.98	11.11	11.11	-0.54%	9,498,910
Jan 29, 2026	10.88	11.17	10.80	11.17	11.17	2.20%	8,326,010
Jan 28, 2026	11.07	11.15	10.88	10.93	10.93	-1.26%	6,371,850
Jan 27, 2026	11.25	11.25	10.89	11.07	11.07	-1.77%	7,324,660
Jan 26, 2026	11.25	11.33	11.10	11.27	11.27	0.18%	6,902,260
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