SHE:300121 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	13.65	14.01	13.65	13.95	13.95	1.45%	13,342,530
Mar 5, 2026	13.88	13.96	13.61	13.75	13.75	1.18%	12,701,200
Mar 4, 2026	13.62	13.98	13.50	13.59	13.59	-1.52%	15,055,290
Mar 3, 2026	13.82	14.32	13.73	13.80	13.80	0.51%	27,197,750
Mar 2, 2026	13.72	14.03	13.64	13.73	13.73	-1.15%	10,589,900
Feb 27, 2026	13.84	13.97	13.69	13.89	13.89	0.22%	8,497,250
Feb 26, 2026	13.73	13.96	13.60	13.86	13.86	0.87%	9,134,550
Feb 25, 2026	13.38	13.84	13.31	13.74	13.74	2.61%	11,166,111
Feb 24, 2026	13.20	13.40	13.02	13.39	13.39	2.06%	7,845,900
Feb 13, 2026	13.18	13.38	13.09	13.12	13.12	-0.61%	5,478,400
Feb 12, 2026	13.26	13.29	13.10	13.20	13.20	-0.60%	6,560,250
Feb 11, 2026	13.24	13.42	13.20	13.28	13.28	0.08%	5,780,100
Feb 10, 2026	13.28	13.42	13.24	13.27	13.27	-0.23%	4,318,400
Feb 9, 2026	13.33	13.50	13.22	13.30	13.30	0.99%	6,663,600
Feb 6, 2026	12.80	13.33	12.73	13.17	13.17	2.25%	9,186,573
Feb 5, 2026	13.18	13.25	12.85	12.88	12.88	-2.87%	7,916,700
Feb 4, 2026	13.24	13.40	13.12	13.26	13.26	0.38%	6,536,300
Feb 3, 2026	13.15	13.27	13.02	13.21	13.21	1.62%	6,981,000
Feb 2, 2026	13.60	13.71	13.00	13.00	13.00	-4.90%	12,391,660
Jan 30, 2026	13.77	13.88	13.34	13.67	13.67	-0.58%	11,683,030
Jan 29, 2026	13.61	14.03	13.50	13.75	13.75	0.15%	15,207,334
Jan 28, 2026	13.49	13.80	13.49	13.73	13.73	1.03%	9,116,500
Jan 27, 2026	13.81	13.81	13.25	13.59	13.59	-1.66%	11,691,810
Jan 26, 2026	14.10	14.17	13.64	13.82	13.82	-2.47%	16,570,840
Jan 23, 2026	14.00	14.50	13.95	14.17	14.17	1.43%	20,723,624
Jan 22, 2026	14.18	14.18	13.85	13.97	13.97	-0.99%	11,689,200
Jan 21, 2026	13.88	14.17	13.75	14.11	14.11	1.22%	15,431,300
Jan 20, 2026	14.00	14.11	13.81	13.94	13.94	-0.92%	14,211,800
Jan 19, 2026	13.60	14.16	13.59	14.07	14.07	2.18%	19,886,000
Jan 16, 2026	13.50	14.15	13.50	13.77	13.77	2.23%	27,261,190
Jan 15, 2026	12.98	13.50	12.88	13.47	13.47	2.82%	22,125,090
Jan 14, 2026	13.00	13.29	12.80	13.10	13.10	0.38%	18,834,890
Jan 13, 2026	13.48	13.52	13.01	13.05	13.05	-3.12%	15,704,300
Jan 12, 2026	13.28	13.47	13.23	13.47	13.47	1.13%	15,698,600
Jan 9, 2026	13.37	13.40	13.19	13.32	13.32	-0.37%	14,472,496
Jan 8, 2026	13.47	13.73	13.35	13.37	13.37	-1.69%	19,656,490
Jan 7, 2026	13.05	13.80	13.04	13.60	13.60	5.75%	32,599,490
Jan 6, 2026	12.73	13.00	12.70	12.86	12.86	1.02%	12,807,900
Jan 5, 2026	12.24	12.87	12.11	12.73	12.73	0.87%	18,207,520
Dec 31, 2025	12.81	12.85	12.55	12.62	12.62	-1.79%	11,622,400
Dec 30, 2025	12.96	12.99	12.80	12.85	12.85	-0.85%	8,588,700
Dec 29, 2025	13.22	13.26	12.94	12.96	12.96	-1.97%	12,050,600
Dec 26, 2025	13.50	13.50	13.17	13.22	13.22	-2.22%	10,597,290
Dec 25, 2025	13.63	13.63	13.38	13.52	13.52	-0.66%	7,952,871
Dec 24, 2025	13.21	13.67	13.17	13.61	13.61	2.41%	9,712,560
Dec 23, 2025	13.45	13.55	13.20	13.29	13.29	-1.12%	7,154,700
Dec 22, 2025	13.37	13.53	13.28	13.44	13.44	0.52%	6,306,217
Dec 19, 2025	13.20	13.45	13.18	13.37	13.37	1.29%	6,827,100
Dec 18, 2025	13.30	13.59	13.18	13.20	13.20	-1.71%	8,074,600
Dec 17, 2025	13.86	13.88	13.34	13.43	13.43	-3.03%	11,738,150