SHE:300981 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	12.40	12.62	12.35	12.59	12.59	1.21%	2,812,776
Mar 5, 2026	12.29	12.49	12.20	12.44	12.44	2.89%	2,670,845
Mar 4, 2026	12.31	12.37	12.05	12.09	12.09	-1.87%	2,803,436
Mar 3, 2026	12.70	12.84	12.31	12.32	12.32	-3.14%	3,877,916
Mar 2, 2026	12.85	12.96	12.59	12.72	12.72	-2.15%	3,317,594
Feb 27, 2026	12.82	13.03	12.82	13.00	13.00	1.40%	2,665,124
Feb 26, 2026	13.04	13.09	12.80	12.82	12.82	-1.84%	3,289,820
Feb 25, 2026	13.13	13.28	12.99	13.06	13.06	-0.38%	3,674,605
Feb 24, 2026	13.10	13.25	13.03	13.11	13.11	0.23%	2,341,894
Feb 13, 2026	13.20	13.32	13.08	13.08	13.08	-0.98%	1,712,440
Feb 12, 2026	13.38	13.40	13.20	13.21	13.21	-1.49%	2,638,940
Feb 11, 2026	13.47	13.72	13.38	13.41	13.41	-0.96%	3,081,568
Feb 10, 2026	13.11	13.75	13.06	13.54	13.54	3.28%	8,065,204
Feb 9, 2026	13.03	13.16	13.01	13.11	13.11	1.08%	2,265,485
Feb 6, 2026	12.91	13.13	12.83	12.97	12.97	0.31%	2,763,671
Feb 5, 2026	12.81	12.94	12.78	12.93	12.93	0.31%	2,364,405
Feb 4, 2026	12.70	12.89	12.67	12.89	12.89	1.18%	2,282,765
Feb 3, 2026	12.65	12.75	12.55	12.74	12.74	1.76%	1,680,922
Feb 2, 2026	12.77	12.89	12.52	12.52	12.52	-1.96%	2,363,822
Jan 30, 2026	12.76	12.90	12.58	12.77	12.77	-1.39%	3,376,929
Jan 29, 2026	13.11	13.16	12.80	12.95	12.95	-1.89%	3,879,925
Jan 28, 2026	13.50	13.55	13.17	13.20	13.20	-2.51%	4,360,818
Jan 27, 2026	13.73	13.73	13.17	13.54	13.54	-1.60%	5,749,312
Jan 26, 2026	13.57	13.83	13.40	13.76	13.76	2.53%	7,412,588
Jan 23, 2026	13.35	13.44	13.23	13.42	13.42	1.13%	3,603,491
Jan 22, 2026	13.29	13.35	13.23	13.27	13.27	0.08%	2,092,693
Jan 21, 2026	13.18	13.26	13.10	13.26	13.26	0.38%	2,575,532
Jan 20, 2026	13.46	13.47	13.18	13.21	13.21	-1.34%	3,069,953
Jan 19, 2026	13.20	13.46	13.20	13.39	13.39	0.75%	3,488,054
Jan 16, 2026	13.35	13.45	13.10	13.29	13.29	-0.45%	4,394,145
Jan 15, 2026	13.61	13.66	13.29	13.35	13.35	-1.91%	5,425,405
Jan 14, 2026	13.63	14.02	13.41	13.61	13.61	0.15%	8,941,358
Jan 13, 2026	13.30	13.68	13.20	13.59	13.59	2.10%	8,877,284
Jan 12, 2026	13.08	13.32	13.05	13.31	13.31	1.76%	5,081,862
Jan 9, 2026	13.02	13.13	12.96	13.08	13.08	0.23%	4,531,670
Jan 8, 2026	12.95	13.08	12.91	13.05	13.05	0.69%	3,688,411
Jan 7, 2026	13.10	13.10	12.91	12.96	12.96	-1.07%	3,240,480
Jan 6, 2026	13.06	13.24	12.95	13.10	13.10	0.77%	4,364,041
Jan 5, 2026	12.62	13.02	12.58	13.00	13.00	3.50%	4,400,056
Dec 31, 2025	12.53	12.63	12.42	12.56	12.56	0.32%	2,676,044
Dec 30, 2025	12.64	12.68	12.44	12.52	12.52	-0.95%	3,253,178
Dec 29, 2025	12.82	12.85	12.62	12.64	12.64	-1.40%	3,115,508
Dec 26, 2025	12.94	13.02	12.80	12.82	12.82	-0.93%	3,509,964
Dec 25, 2025	12.94	13.00	12.81	12.94	12.94	0.31%	2,557,584
Dec 24, 2025	12.78	12.92	12.77	12.90	12.90	0.55%	2,704,790
Dec 23, 2025	13.10	13.15	12.76	12.83	12.83	-1.84%	3,802,990
Dec 22, 2025	13.00	13.18	12.93	13.07	13.07	0.38%	3,127,069
Dec 19, 2025	12.98	13.08	12.85	13.02	13.02	-0.46%	4,557,663
Dec 18, 2025	13.00	13.32	12.90	13.08	13.08	0.46%	5,135,140
Dec 17, 2025	13.04	13.14	12.71	13.02	13.02	-0.15%	5,217,142