SHE:301048 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 3, 2025	11.52	11.58	11.41	11.49	11.49	-0.43%	2,940,565
Dec 2, 2025	11.70	11.78	11.52	11.54	11.54	-1.79%	4,124,186
Dec 1, 2025	11.77	11.86	11.72	11.75	11.75	-0.59%	3,933,400
Nov 28, 2025	11.63	11.84	11.60	11.82	11.82	1.03%	3,558,000
Nov 27, 2025	11.76	11.86	11.61	11.70	11.70	-0.93%	5,208,414
Nov 26, 2025	12.00	12.18	11.80	11.81	11.81	-0.84%	6,324,581
Nov 25, 2025	11.95	12.08	11.89	11.91	11.91	-0.50%	4,948,165
Nov 24, 2025	11.85	12.04	11.77	11.97	11.97	2.40%	5,430,712
Nov 21, 2025	11.91	12.07	11.68	11.69	11.69	-2.99%	6,999,300
Nov 20, 2025	12.25	12.28	11.86	12.05	12.05	1.26%	5,477,413
Nov 19, 2025	12.20	12.25	11.86	11.90	11.90	-1.98%	7,679,746
Nov 18, 2025	12.70	12.70	12.02	12.14	12.14	-4.93%	13,482,540
Nov 17, 2025	12.83	12.96	12.75	12.77	12.77	-3.40%	11,783,000
Nov 14, 2025	13.17	13.58	12.98	13.22	13.22	-0.30%	17,939,820
Nov 13, 2025	13.41	13.48	13.12	13.26	13.26	-1.12%	15,934,310
Nov 12, 2025	12.94	13.43	12.82	13.41	13.41	2.68%	25,311,790