SHE:301058 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	10.92	11.19	10.88	11.18	11.18	2.01%	12,125,870
Mar 5, 2026	11.17	11.18	10.86	10.96	10.96	-0.81%	14,734,710
Mar 4, 2026	11.07	11.29	10.92	11.05	11.05	-1.07%	15,170,960
Mar 3, 2026	11.19	11.48	11.15	11.17	11.17	-	20,048,260
Mar 2, 2026	11.28	11.43	11.12	11.17	11.17	-1.76%	10,801,600
Feb 27, 2026	11.30	11.38	11.27	11.37	11.37	0.53%	7,274,298
Feb 26, 2026	11.32	11.37	11.23	11.31	11.31	0.09%	6,160,400
Feb 25, 2026	11.30	11.44	11.26	11.30	11.30	-0.09%	7,039,400
Feb 24, 2026	11.20	11.35	11.16	11.31	11.31	1.89%	7,160,100
Feb 13, 2026	11.16	11.25	11.06	11.10	11.10	-0.45%	5,336,900
Feb 12, 2026	11.32	11.32	11.11	11.15	11.15	-1.24%	7,205,000
Feb 11, 2026	11.30	11.35	11.24	11.29	11.29	-0.18%	5,847,500
Feb 10, 2026	11.43	11.46	11.28	11.31	11.31	-1.14%	8,740,400
Feb 9, 2026	11.43	11.54	11.38	11.44	11.44	1.15%	8,226,400
Feb 6, 2026	11.40	11.52	11.30	11.31	11.31	-1.14%	9,916,200
Feb 5, 2026	11.62	11.74	11.43	11.44	11.44	-2.47%	12,554,300
Feb 4, 2026	11.74	12.07	11.65	11.73	11.73	1.73%	21,440,670
Feb 3, 2026	11.66	11.66	11.41	11.53	11.53	0.61%	8,696,700
Feb 2, 2026	11.76	11.87	11.44	11.46	11.46	-4.10%	18,244,000
Jan 30, 2026	11.60	12.22	11.58	11.95	11.95	2.22%	27,124,190
Jan 29, 2026	11.54	11.79	11.51	11.69	11.69	0.78%	12,304,580
Jan 28, 2026	11.58	11.78	11.45	11.60	11.60	0.26%	10,711,495
Jan 27, 2026	11.62	11.66	11.37	11.57	11.57	-1.11%	9,534,095
Jan 26, 2026	11.78	11.78	11.60	11.70	11.70	-0.59%	10,885,260
Jan 23, 2026	11.71	11.84	11.62	11.77	11.77	0.34%	10,388,870
Jan 22, 2026	11.68	11.83	11.65	11.73	11.73	0.34%	9,510,742
Jan 21, 2026	11.74	11.84	11.60	11.69	11.69	-0.09%	8,502,000
Jan 20, 2026	11.66	11.76	11.58	11.70	11.70	-0.17%	10,192,460
Jan 19, 2026	11.42	11.77	11.39	11.72	11.72	2.54%	14,078,226
Jan 16, 2026	11.39	11.56	11.38	11.43	11.43	0.26%	9,557,500
Jan 15, 2026	11.35	11.57	11.33	11.40	11.40	0.09%	8,280,316
Jan 14, 2026	11.49	11.61	11.26	11.39	11.39	-1.13%	15,532,060
Jan 13, 2026	11.36	11.89	11.32	11.52	11.52	1.86%	23,288,006
Jan 12, 2026	11.14	11.31	11.13	11.31	11.31	1.53%	10,793,390
Jan 9, 2026	11.10	11.16	11.06	11.14	11.14	0.45%	7,485,282
Jan 8, 2026	11.05	11.10	11.03	11.09	11.09	0.45%	6,229,825
Jan 7, 2026	11.11	11.19	11.01	11.04	11.04	-0.99%	6,896,100
Jan 6, 2026	11.00	11.18	10.99	11.15	11.15	1.46%	9,337,952
Jan 5, 2026	10.95	10.99	10.90	10.99	10.99	0.27%	6,763,814
Dec 31, 2025	10.92	11.01	10.75	10.96	10.96	0.27%	9,265,758
Dec 30, 2025	11.05	11.14	10.92	10.93	10.93	-0.73%	8,549,628
Dec 29, 2025	11.01	11.10	11.00	11.01	11.01	-0.27%	4,769,928
Dec 26, 2025	11.01	11.17	10.98	11.04	11.04	0.64%	7,269,455
Dec 25, 2025	10.96	11.05	10.87	10.97	10.97	0.09%	5,374,700
Dec 24, 2025	10.81	10.98	10.80	10.96	10.96	0.83%	6,327,789
Dec 23, 2025	10.80	11.05	10.78	10.87	10.87	-0.28%	11,236,500
Dec 22, 2025	10.74	10.90	10.72	10.90	10.90	1.40%	5,319,200
Dec 19, 2025	10.61	10.78	10.59	10.75	10.75	1.51%	5,831,567
Dec 18, 2025	10.55	10.66	10.51	10.59	10.59	-	5,761,582
Dec 17, 2025	10.70	10.75	10.38	10.59	10.59	-1.30%	8,586,782