SHE:300981 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	13.42	13.55	12.99	13.04	13.04	-2.83%	5,483,246
Dec 15, 2025	13.43	13.63	13.31	13.42	13.42	-1.03%	4,676,529
Dec 12, 2025	13.90	14.07	13.49	13.56	13.56	-3.21%	9,019,144
Dec 11, 2025	14.77	14.90	13.98	14.01	14.01	-6.10%	13,037,746
Dec 10, 2025	15.40	15.80	14.70	14.92	14.92	-3.24%	14,937,560
Dec 9, 2025	14.97	15.67	14.90	15.42	15.42	1.72%	17,233,390
Dec 8, 2025	15.45	15.90	15.08	15.16	15.16	-1.75%	18,126,060
Dec 5, 2025	15.03	15.50	14.86	15.43	15.43	1.45%	18,134,740
Dec 4, 2025	14.53	15.28	14.09	15.21	15.21	3.82%	19,020,520
Dec 3, 2025	14.74	15.12	14.60	14.65	14.65	-1.35%	12,399,260
Dec 2, 2025	14.35	14.99	14.35	14.85	14.85	1.43%	12,022,880
Dec 1, 2025	14.21	15.00	14.17	14.64	14.64	3.03%	12,180,440
Nov 28, 2025	14.58	14.58	14.07	14.21	14.21	-2.07%	8,618,826
Nov 27, 2025	14.42	14.78	14.14	14.51	14.51	-0.55%	9,353,404
Nov 26, 2025	14.99	15.00	14.46	14.59	14.59	-3.63%	12,852,520
Nov 25, 2025	14.85	15.14	14.67	15.14	15.14	-0.20%	16,939,832
Nov 24, 2025	14.31	15.46	14.23	15.17	15.17	6.08%	23,213,840
Nov 21, 2025	14.56	14.85	13.98	14.30	14.30	-2.39%	18,106,074
Nov 20, 2025	14.90	15.25	14.36	14.65	14.65	-2.92%	22,543,644
Nov 19, 2025	13.67	16.40	13.47	15.09	15.09	10.39%	28,496,160
Nov 18, 2025	14.02	14.02	13.55	13.67	13.67	-2.50%	5,594,337
Nov 17, 2025	13.85	14.19	13.64	14.02	14.02	1.82%	7,864,118
Nov 14, 2025	13.69	13.88	13.63	13.77	13.77	0.44%	4,474,357
Nov 13, 2025	13.68	13.71	13.45	13.71	13.71	0.44%	3,749,573