SHE:300231 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	11.50	11.50	11.12	11.14	11.14	-2.96%	8,219,250
Mar 16, 2026	11.18	11.50	11.18	11.48	11.48	2.59%	11,094,090
Mar 13, 2026	11.60	11.60	11.15	11.19	11.19	-4.20%	13,998,000
Mar 12, 2026	11.55	11.86	11.54	11.68	11.68	0.43%	15,659,180
Mar 11, 2026	11.55	11.76	11.50	11.63	11.63	0.17%	13,366,510
Mar 10, 2026	11.34	11.77	11.33	11.61	11.61	2.47%	17,734,400
Mar 9, 2026	10.85	11.43	10.75	11.33	11.33	2.81%	13,732,860
Mar 6, 2026	10.70	11.04	10.70	11.02	11.02	2.04%	7,768,489
Mar 5, 2026	10.76	10.92	10.68	10.80	10.80	3.25%	10,950,740
Mar 4, 2026	10.51	10.65	10.38	10.46	10.46	-1.41%	11,729,970
Mar 3, 2026	11.19	11.29	10.60	10.61	10.61	-5.18%	17,327,480
Mar 2, 2026	11.55	11.59	11.14	11.19	11.19	-4.68%	19,332,928
Feb 27, 2026	11.44	11.78	11.40	11.74	11.74	2.71%	16,724,040
Feb 26, 2026	11.57	11.63	11.40	11.43	11.43	-1.30%	10,210,930
Feb 25, 2026	11.40	11.61	11.39	11.58	11.58	1.58%	10,164,400
Feb 24, 2026	11.58	11.65	11.30	11.40	11.40	-1.13%	11,788,000
Feb 13, 2026	11.62	11.82	11.53	11.53	11.53	-1.37%	13,294,730
Feb 12, 2026	11.54	11.73	11.54	11.69	11.69	1.12%	14,025,510
Feb 11, 2026	11.48	11.65	11.48	11.56	11.56	0.17%	10,974,170
Feb 10, 2026	11.37	11.62	11.37	11.54	11.54	1.23%	14,355,970
Feb 9, 2026	11.25	11.40	11.20	11.40	11.40	2.98%	13,444,050
Feb 6, 2026	10.97	11.24	10.77	11.07	11.07	0.27%	12,478,681
Feb 5, 2026	11.03	11.12	10.98	11.04	11.04	-1.16%	11,339,510
Feb 4, 2026	11.40	11.42	11.03	11.17	11.17	-3.04%	19,598,000
Feb 3, 2026	11.35	11.53	11.32	11.52	11.52	2.58%	17,114,530
Feb 2, 2026	11.21	11.54	11.11	11.23	11.23	0.09%	16,630,920
Jan 30, 2026	11.24	11.45	11.11	11.22	11.22	-1.06%	15,901,800
Jan 29, 2026	11.25	11.60	11.04	11.34	11.34	-0.44%	25,274,290
Jan 28, 2026	11.42	11.93	11.38	11.39	11.39	3.17%	33,618,471
Jan 27, 2026	11.07	11.17	10.83	11.04	11.04	-0.99%	8,586,460
Jan 26, 2026	11.21	11.28	10.92	11.15	11.15	-0.80%	10,828,880
Jan 23, 2026	11.15	11.24	11.11	11.24	11.24	0.90%	8,550,941
Jan 22, 2026	11.05	11.19	11.00	11.14	11.14	1.09%	7,969,090
Jan 21, 2026	10.90	11.09	10.86	11.02	11.02	0.46%	7,940,539
Jan 20, 2026	11.14	11.23	10.91	10.97	10.97	-1.44%	11,192,130
Jan 19, 2026	11.20	11.29	11.09	11.13	11.13	-1.42%	11,593,940
Jan 16, 2026	11.53	11.60	11.18	11.29	11.29	-2.00%	14,316,770
Jan 15, 2026	11.60	11.76	11.41	11.52	11.52	-1.12%	17,618,080
Jan 14, 2026	11.27	11.95	11.25	11.65	11.65	3.46%	33,208,680
Jan 13, 2026	11.64	11.67	11.25	11.26	11.26	-3.92%	22,944,790
Jan 12, 2026	11.09	11.78	11.06	11.72	11.72	6.74%	34,951,485
Jan 9, 2026	10.72	10.98	10.70	10.98	10.98	2.23%	12,812,780
Jan 8, 2026	10.54	10.76	10.50	10.74	10.74	1.51%	11,164,580
Jan 7, 2026	10.72	10.79	10.54	10.58	10.58	-1.12%	9,372,596
Jan 6, 2026	10.59	10.72	10.54	10.70	10.70	0.94%	11,181,760
Jan 5, 2026	10.57	10.64	10.41	10.60	10.60	0.66%	10,351,450
Dec 31, 2025	10.23	10.66	10.19	10.53	10.53	2.73%	12,000,940
Dec 30, 2025	10.25	10.36	10.22	10.25	10.25	-	5,287,700
Dec 29, 2025	10.15	10.35	10.14	10.25	10.25	0.59%	5,083,287
Dec 26, 2025	10.28	10.34	10.17	10.19	10.19	-0.97%	5,057,829