SHE:301009 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	11.35	11.95	11.35	11.87	11.87	4.58%	4,165,200
Mar 24, 2026	10.98	11.36	10.81	11.35	11.35	5.48%	3,641,974
Mar 23, 2026	11.38	11.38	10.64	10.76	10.76	-6.35%	3,907,810
Mar 20, 2026	11.83	11.97	11.49	11.49	11.49	-2.63%	2,186,810
Mar 19, 2026	12.06	12.20	11.78	11.80	11.80	-2.72%	2,300,900
Mar 18, 2026	12.00	12.16	11.86	12.13	12.13	1.51%	1,508,800
Mar 17, 2026	12.18	12.26	11.94	11.95	11.95	-1.73%	2,059,300
Mar 16, 2026	12.21	12.31	12.00	12.16	12.16	-0.49%	2,870,200
Mar 13, 2026	12.19	12.36	12.09	12.22	12.22	0.08%	1,901,500
Mar 12, 2026	12.46	12.51	12.16	12.21	12.21	-1.93%	2,282,510
Mar 11, 2026	12.64	12.67	12.41	12.45	12.45	-0.88%	1,919,400
Mar 10, 2026	12.39	12.60	12.39	12.56	12.56	2.28%	2,296,300
Mar 9, 2026	12.39	12.51	12.18	12.28	12.28	-2.15%	3,123,700
Mar 6, 2026	12.16	12.55	12.09	12.55	12.55	3.38%	3,006,307
Mar 5, 2026	12.30	12.38	12.13	12.14	12.14	0.17%	2,371,000
Mar 4, 2026	12.20	12.37	12.03	12.12	12.12	-1.14%	2,894,400
Mar 3, 2026	12.56	12.65	12.24	12.26	12.26	-1.92%	3,681,964
Mar 2, 2026	13.06	13.09	12.46	12.50	12.50	-5.66%	5,894,510
Feb 27, 2026	13.26	13.34	13.21	13.25	13.25	-0.08%	2,897,710
Feb 26, 2026	13.54	13.60	13.22	13.26	13.26	-2.07%	5,340,500
Feb 25, 2026	13.83	13.99	13.50	13.54	13.54	1.88%	7,602,070
Feb 24, 2026	13.03	13.31	13.03	13.29	13.29	1.92%	2,587,727
Feb 13, 2026	13.05	13.20	13.01	13.04	13.04	-	2,208,900
Feb 12, 2026	13.50	13.50	13.01	13.04	13.04	-2.98%	3,826,800
Feb 11, 2026	13.51	13.57	13.41	13.44	13.44	-0.44%	1,925,400
Feb 10, 2026	13.48	13.61	13.43	13.50	13.50	0.15%	3,079,400
Feb 9, 2026	13.50	13.50	13.36	13.48	13.48	0.52%	2,559,200
Feb 6, 2026	13.31	13.57	13.31	13.41	13.41	0.15%	3,696,894
Feb 5, 2026	13.36	13.69	13.31	13.39	13.39	0.30%	4,460,397
Feb 4, 2026	13.20	13.41	13.16	13.35	13.35	1.14%	2,317,945
Feb 3, 2026	13.13	13.36	13.09	13.20	13.20	0.53%	2,203,500
Feb 2, 2026	13.44	13.52	13.11	13.13	13.13	-1.87%	2,775,700
Jan 30, 2026	13.15	13.43	13.12	13.38	13.38	1.21%	3,274,196
Jan 29, 2026	13.20	13.47	13.08	13.22	13.22	-0.38%	3,388,100
Jan 28, 2026	13.54	13.58	13.23	13.27	13.27	-2.07%	2,861,300
Jan 27, 2026	13.58	13.62	13.17	13.55	13.55	-0.73%	3,432,500
Jan 26, 2026	13.78	13.80	13.54	13.65	13.65	-0.94%	3,839,979
Jan 23, 2026	13.75	13.81	13.69	13.78	13.78	-0.07%	4,332,700
Jan 22, 2026	13.58	13.93	13.45	13.79	13.79	1.62%	7,639,622
Jan 21, 2026	13.38	13.61	13.32	13.57	13.57	0.89%	3,523,605
Jan 20, 2026	13.44	13.68	13.36	13.45	13.45	-0.07%	4,247,505
Jan 19, 2026	13.13	13.46	13.13	13.46	13.46	2.12%	3,225,400
Jan 16, 2026	13.42	13.42	13.12	13.18	13.18	-0.75%	2,729,200
Jan 15, 2026	13.46	13.55	13.18	13.28	13.28	-2.14%	3,885,800
Jan 14, 2026	13.47	13.67	13.32	13.57	13.57	0.44%	7,308,701
Jan 13, 2026	13.18	13.85	13.05	13.51	13.51	3.05%	10,577,750
Jan 12, 2026	12.90	13.13	12.87	13.11	13.11	1.55%	4,711,753
Jan 9, 2026	12.99	12.99	12.80	12.91	12.91	-0.15%	3,526,665
Jan 8, 2026	12.71	12.93	12.65	12.93	12.93	1.41%	2,896,554
Jan 7, 2026	12.90	12.99	12.71	12.75	12.75	-1.01%	3,043,100