SHE:301048 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 8, 2026	11.56	11.73	11.53	11.72	11.72	1.03%	5,348,361
Jan 7, 2026	11.70	11.75	11.58	11.60	11.60	-1.78%	6,837,583
Jan 6, 2026	11.51	12.07	11.47	11.81	11.81	2.61%	10,855,760
Jan 5, 2026	11.40	11.52	11.32	11.51	11.51	0.96%	3,455,655
Dec 31, 2025	11.48	11.48	11.27	11.40	11.40	0.18%	2,774,506
Dec 30, 2025	11.44	11.58	11.38	11.38	11.38	-0.96%	3,128,438
Dec 29, 2025	11.46	11.65	11.42	11.49	11.49	0.17%	2,556,800
Dec 26, 2025	11.59	11.63	11.40	11.47	11.47	-0.78%	3,425,506
Dec 25, 2025	11.56	11.69	11.49	11.56	11.56	-	2,810,887
Dec 24, 2025	11.36	11.59	11.31	11.56	11.56	1.76%	4,172,800
Dec 23, 2025	11.49	11.56	11.35	11.36	11.36	-1.05%	2,761,600
Dec 22, 2025	11.38	11.54	11.30	11.48	11.48	0.88%	3,723,000
Dec 19, 2025	11.14	11.40	11.10	11.38	11.38	2.06%	3,819,400
Dec 18, 2025	11.00	11.26	11.00	11.15	11.15	0.36%	2,451,600
Dec 17, 2025	11.15	11.23	10.87	11.11	11.11	-0.36%	3,959,299
Dec 16, 2025	11.26	11.26	11.06	11.15	11.15	-0.98%	2,843,286
Dec 15, 2025	11.25	11.35	11.18	11.26	11.26	0.09%	2,677,593
Dec 12, 2025	11.11	11.37	11.11	11.25	11.25	1.26%	3,341,982
Dec 11, 2025	11.27	11.33	11.09	11.11	11.11	-1.59%	3,758,700
Dec 10, 2025	11.34	11.36	11.19	11.29	11.29	-0.18%	3,469,600
Dec 9, 2025	11.50	11.57	11.30	11.31	11.31	-2.08%	3,432,300
Dec 8, 2025	11.51	11.65	11.50	11.55	11.55	0.43%	3,173,200
Dec 5, 2025	11.35	11.51	11.28	11.50	11.50	1.32%	3,927,388
Dec 4, 2025	11.51	11.52	11.32	11.35	11.35	-1.22%	3,665,500