SHE:301009 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 6, 2026	12.90	13.00	12.78	12.88	12.88	0.23%	2,763,100
Jan 5, 2026	12.67	12.91	12.64	12.85	12.85	1.34%	2,690,298
Dec 31, 2025	12.66	12.74	12.55	12.68	12.68	0.32%	2,203,411
Dec 30, 2025	12.65	12.74	12.52	12.64	12.64	-0.32%	2,503,700
Dec 29, 2025	12.86	12.86	12.60	12.68	12.68	-0.78%	2,196,700
Dec 26, 2025	12.99	13.02	12.76	12.78	12.78	-1.62%	3,604,700
Dec 25, 2025	12.92	13.17	12.81	12.99	12.99	0.62%	3,735,600
Dec 24, 2025	12.98	12.98	12.76	12.91	12.91	0.47%	2,804,200
Dec 23, 2025	13.05	13.12	12.79	12.85	12.85	-1.00%	3,179,100
Dec 22, 2025	13.23	13.35	12.93	12.98	12.98	-1.29%	4,576,000
Dec 19, 2025	12.70	13.15	12.56	13.15	13.15	3.30%	5,430,466
Dec 18, 2025	12.40	12.87	12.34	12.73	12.73	2.17%	4,626,700
Dec 17, 2025	12.25	12.70	12.20	12.46	12.46	0.97%	4,604,421
Dec 16, 2025	12.48	12.58	12.26	12.34	12.34	0.24%	3,328,100
Dec 15, 2025	12.22	12.42	12.13	12.31	12.31	1.07%	3,050,600
Dec 12, 2025	12.24	12.45	12.17	12.18	12.18	-0.49%	2,635,580
Dec 11, 2025	12.62	12.62	12.22	12.24	12.24	-2.70%	4,090,500
Dec 10, 2025	12.68	12.73	12.50	12.58	12.58	-0.71%	2,870,000
Dec 9, 2025	12.72	12.85	12.64	12.67	12.67	-0.47%	2,518,135
Dec 8, 2025	12.75	12.89	12.71	12.73	12.73	-	2,591,700
Dec 5, 2025	12.58	12.74	12.46	12.73	12.73	1.27%	2,995,400
Dec 4, 2025	13.30	13.34	12.55	12.57	12.57	-5.56%	7,650,400
Dec 3, 2025	13.53	13.60	13.23	13.31	13.31	-1.77%	3,476,800
Dec 2, 2025	13.76	13.76	13.55	13.55	13.55	-1.45%	3,115,000
Dec 1, 2025	13.80	13.87	13.68	13.75	13.75	-0.15%	3,496,701
Nov 28, 2025	13.67	13.80	13.39	13.77	13.77	0.73%	5,309,027
Nov 27, 2025	13.59	13.94	13.54	13.67	13.67	1.18%	6,759,000