SHE:301048 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	9.96	10.16	9.95	10.13	10.13	0.50%	2,370,329
Mar 26, 2026	10.20	10.35	10.04	10.08	10.08	-1.18%	2,929,200
Mar 25, 2026	10.11	10.23	10.06	10.20	10.20	0.99%	3,732,329
Mar 24, 2026	9.84	10.11	9.71	10.10	10.10	4.45%	4,188,314
Mar 23, 2026	10.10	10.16	9.55	9.67	9.67	-6.21%	6,057,443
Mar 20, 2026	10.57	10.66	10.30	10.31	10.31	-2.55%	3,662,112
Mar 19, 2026	10.78	10.85	10.53	10.58	10.58	-2.67%	3,502,800
Mar 18, 2026	10.85	10.95	10.72	10.87	10.87	0.46%	2,628,147
Mar 17, 2026	11.07	11.14	10.82	10.82	10.82	-1.90%	3,553,800
Mar 16, 2026	11.21	11.25	10.98	11.03	11.03	-1.52%	3,726,500
Mar 13, 2026	11.20	11.48	11.13	11.20	11.20	-0.36%	3,220,500
Mar 12, 2026	11.38	11.43	11.22	11.24	11.24	-1.49%	2,652,767
Mar 11, 2026	11.34	11.42	11.31	11.41	11.41	0.62%	2,677,500
Mar 10, 2026	11.30	11.35	11.21	11.34	11.34	1.61%	2,702,067
Mar 9, 2026	11.22	11.34	11.10	11.16	11.16	-1.76%	3,539,400
Mar 6, 2026	11.09	11.38	11.03	11.36	11.36	2.62%	3,644,424
Mar 5, 2026	11.06	11.18	11.01	11.07	11.07	1.19%	3,625,700
Mar 4, 2026	11.13	11.26	10.82	10.94	10.94	-2.58%	5,881,500
Mar 3, 2026	11.53	11.72	11.21	11.23	11.23	-2.60%	5,470,021
Mar 2, 2026	11.65	11.76	11.45	11.53	11.53	-2.12%	4,024,319
Feb 27, 2026	11.62	11.79	11.62	11.78	11.78	0.86%	3,723,400
Feb 26, 2026	11.58	11.68	11.53	11.68	11.68	0.60%	2,755,971
Feb 25, 2026	11.60	11.67	11.52	11.61	11.61	0.52%	2,687,000
Feb 24, 2026	11.40	11.60	11.38	11.55	11.55	1.94%	2,361,900
Feb 13, 2026	11.51	11.57	11.33	11.33	11.33	-1.39%	2,994,400
Feb 12, 2026	11.60	11.64	11.47	11.49	11.49	-1.29%	3,295,300
Feb 11, 2026	11.65	11.68	11.55	11.64	11.64	0.34%	2,177,088
Feb 10, 2026	11.59	11.70	11.58	11.60	11.60	-0.26%	2,238,312
Feb 9, 2026	11.60	11.68	11.57	11.63	11.63	1.04%	2,855,600
Feb 6, 2026	11.42	11.62	11.39	11.51	11.51	-	3,159,900
Feb 5, 2026	11.73	11.79	11.51	11.51	11.51	-2.04%	3,838,000
Feb 4, 2026	11.66	11.82	11.61	11.75	11.75	0.77%	3,899,800
Feb 3, 2026	11.55	11.66	11.52	11.66	11.66	1.30%	3,171,110
Feb 2, 2026	11.69	11.82	11.49	11.51	11.51	-1.88%	3,545,200
Jan 30, 2026	11.72	11.83	11.54	11.73	11.73	-0.26%	3,944,688
Jan 29, 2026	11.83	11.91	11.71	11.76	11.76	-0.84%	4,371,600
Jan 28, 2026	11.98	12.07	11.84	11.86	11.86	-1.66%	4,797,500
Jan 27, 2026	12.04	12.08	11.66	12.06	12.06	0.17%	5,420,432
Jan 26, 2026	12.12	12.18	11.99	12.04	12.04	-0.58%	5,396,939
Jan 23, 2026	12.00	12.11	11.96	12.11	12.11	0.75%	4,738,471
Jan 22, 2026	11.91	12.17	11.91	12.02	12.02	1.01%	6,117,350
Jan 21, 2026	11.80	11.92	11.77	11.90	11.90	0.42%	3,636,800
Jan 20, 2026	11.85	11.94	11.80	11.85	11.85	-0.17%	4,368,070
Jan 19, 2026	11.72	11.88	11.72	11.87	11.87	1.19%	4,734,400
Jan 16, 2026	11.69	11.76	11.60	11.73	11.73	1.21%	4,262,500
Jan 15, 2026	11.60	11.67	11.40	11.59	11.59	-0.43%	5,315,801
Jan 14, 2026	11.72	11.88	11.53	11.64	11.64	-0.94%	7,757,209
Jan 13, 2026	11.86	11.88	11.73	11.75	11.75	-1.09%	5,493,568
Jan 12, 2026	11.74	11.89	11.68	11.88	11.88	1.28%	6,205,100
Jan 9, 2026	11.75	11.76	11.63	11.73	11.73	0.09%	4,638,139