SHE:301058 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	9.93	9.97	9.86	9.92	9.92	-0.60%	3,311,300
Apr 16, 2026	9.91	9.99	9.86	9.98	9.98	0.71%	4,176,300
Apr 15, 2026	9.95	10.01	9.88	9.91	9.91	-0.50%	4,367,500
Apr 14, 2026	10.00	10.02	9.89	9.96	9.96	-0.20%	4,421,284
Apr 13, 2026	9.92	10.01	9.89	9.98	9.98	0.30%	4,289,253
Apr 10, 2026	9.92	10.04	9.89	9.95	9.95	0.81%	4,330,120
Apr 9, 2026	10.00	10.02	9.81	9.87	9.87	-1.69%	5,648,296
Apr 8, 2026	9.90	10.04	9.85	10.04	10.04	2.24%	5,864,504
Apr 7, 2026	9.63	9.84	9.50	9.82	9.82	2.19%	4,925,800
Apr 3, 2026	9.89	9.91	9.56	9.61	9.61	-2.93%	4,927,490
Apr 2, 2026	10.03	10.07	9.85	9.90	9.90	-1.20%	4,912,869
Apr 1, 2026	10.09	10.13	9.96	10.02	10.02	0.70%	4,908,400
Mar 31, 2026	10.00	10.15	9.93	9.95	9.95	-1.29%	7,100,888
Mar 30, 2026	9.81	10.19	9.78	10.08	10.08	1.82%	7,333,200
Mar 27, 2026	9.80	9.95	9.78	9.90	9.90	0.20%	4,695,644
Mar 26, 2026	9.89	10.04	9.80	9.88	9.88	-0.10%	6,246,800
Mar 25, 2026	9.73	9.96	9.72	9.89	9.89	1.64%	6,850,100
Mar 24, 2026	9.59	9.76	9.42	9.73	9.73	3.29%	7,164,913
Mar 23, 2026	9.90	9.91	9.38	9.42	9.42	-5.80%	12,031,170
Mar 20, 2026	10.24	10.27	10.00	10.00	10.00	-2.15%	6,825,600
Mar 19, 2026	10.48	10.52	10.19	10.22	10.22	-2.76%	9,723,300
Mar 18, 2026	10.56	10.58	10.38	10.51	10.51	-0.47%	8,157,891
Mar 17, 2026	10.78	10.83	10.55	10.56	10.56	-1.86%	8,639,400
Mar 16, 2026	10.78	10.96	10.69	10.76	10.76	-0.37%	9,088,200
Mar 13, 2026	10.75	10.97	10.74	10.80	10.80	0.65%	10,662,572
Mar 12, 2026	10.89	10.89	10.71	10.73	10.73	-1.74%	9,966,570
Mar 11, 2026	10.96	10.99	10.80	10.92	10.92	-0.27%	10,777,604
Mar 10, 2026	11.10	11.12	10.93	10.95	10.95	-3.01%	20,001,790
Mar 9, 2026	11.06	11.41	11.06	11.29	11.29	0.98%	15,256,210
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