SHE:301059 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	13.88	14.12	13.71	14.07	14.07	1.81%	6,765,253
Jan 22, 2026	13.90	13.90	13.72	13.82	13.82	-0.50%	5,136,946
Jan 21, 2026	13.51	13.97	13.40	13.89	13.89	1.24%	8,945,803
Jan 20, 2026	13.14	13.76	13.06	13.72	13.72	4.41%	13,339,930
Jan 19, 2026	12.99	13.19	12.97	13.14	13.14	0.77%	4,862,680
Jan 16, 2026	13.25	13.26	12.96	13.04	13.04	-1.21%	7,249,732
Jan 15, 2026	13.22	13.80	12.90	13.20	13.20	-1.20%	11,849,950
Jan 14, 2026	12.83	13.36	12.77	13.36	13.36	3.65%	9,822,641
Jan 13, 2026	12.68	12.92	12.62	12.89	12.89	1.50%	5,422,978
Jan 12, 2026	12.69	12.71	12.54	12.70	12.70	0.40%	3,306,840
Jan 9, 2026	12.60	12.72	12.54	12.65	12.65	0.16%	2,897,560
Jan 8, 2026	12.57	12.65	12.51	12.63	12.63	0.48%	3,103,150
Jan 7, 2026	12.75	12.78	12.51	12.57	12.57	-1.33%	3,059,060
Jan 6, 2026	12.86	12.94	12.66	12.74	12.74	-0.93%	3,455,780
Jan 5, 2026	12.62	12.99	12.61	12.86	12.86	2.06%	5,171,660
Dec 31, 2025	12.69	12.72	12.48	12.60	12.60	-0.55%	2,292,143
Dec 30, 2025	12.88	12.88	12.62	12.67	12.67	-1.63%	2,184,868
Dec 29, 2025	12.82	12.95	12.75	12.88	12.88	0.16%	2,382,893
Dec 26, 2025	12.95	13.14	12.82	12.86	12.86	-0.77%	2,455,060
Dec 25, 2025	12.93	13.00	12.86	12.96	12.96	0.08%	2,167,590
Dec 24, 2025	12.95	13.04	12.82	12.95	12.95	0.47%	2,462,540
Dec 23, 2025	12.85	13.00	12.70	12.89	12.89	0.39%	2,077,630
Dec 22, 2025	12.87	12.95	12.76	12.84	12.84	0.08%	2,321,946
Dec 19, 2025	12.55	12.89	12.50	12.83	12.83	2.31%	2,239,768
Dec 18, 2025	12.25	12.66	12.20	12.54	12.54	2.12%	2,640,300
Dec 17, 2025	12.30	12.37	12.08	12.28	12.28	-0.57%	2,412,090
Dec 16, 2025	12.46	12.59	12.33	12.35	12.35	-1.28%	2,366,750
Dec 15, 2025	12.16	12.54	12.15	12.51	12.51	2.54%	3,469,995
Dec 12, 2025	12.33	12.54	12.14	12.20	12.20	-1.29%	2,879,900
Dec 11, 2025	12.71	12.75	12.35	12.36	12.36	-2.75%	3,221,450
Dec 10, 2025	12.70	12.90	12.66	12.71	12.71	-0.16%	2,379,950
Dec 9, 2025	12.66	12.92	12.65	12.73	12.73	0.08%	2,847,200
Dec 8, 2025	12.76	12.84	12.63	12.72	12.72	-0.08%	3,128,490
Dec 5, 2025	12.62	12.80	12.53	12.73	12.73	0.39%	2,394,900
Dec 4, 2025	12.91	12.93	12.61	12.68	12.68	-2.31%	3,325,700
Dec 3, 2025	12.95	13.05	12.84	12.98	12.98	0.62%	3,858,740
Dec 2, 2025	12.88	12.99	12.72	12.90	12.90	0.16%	4,765,010
Dec 1, 2025	13.16	13.17	12.81	12.88	12.88	-2.13%	10,501,670
Nov 28, 2025	12.67	13.56	12.54	13.16	13.16	4.20%	10,324,420
Nov 27, 2025	12.45	12.72	12.39	12.63	12.63	1.53%	2,390,514
Nov 26, 2025	12.72	12.74	12.38	12.44	12.44	-1.74%	2,457,104
Nov 25, 2025	12.64	12.78	12.54	12.66	12.66	1.36%	2,189,587
Nov 24, 2025	12.33	12.65	12.22	12.49	12.49	2.71%	4,279,939
Nov 21, 2025	12.63	12.84	12.11	12.16	12.16	-3.95%	4,309,090
Nov 20, 2025	12.78	12.90	12.62	12.66	12.66	-0.94%	2,852,629
Nov 19, 2025	12.87	12.99	12.70	12.78	12.78	-0.70%	3,132,289
Nov 18, 2025	13.06	13.08	12.79	12.87	12.87	-1.68%	3,550,744
Nov 17, 2025	12.85	13.29	12.78	13.09	13.09	1.87%	5,106,430
Nov 14, 2025	12.78	12.95	12.75	12.85	12.85	0.55%	3,084,120
Nov 13, 2025	12.77	12.82	12.64	12.78	12.78	-0.16%	2,925,880