SHE:301059 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	15.04	15.35	14.93	14.98	14.98	-1.12%	4,686,250
Mar 12, 2026	15.63	15.64	15.05	15.15	15.15	-2.32%	6,446,179
Mar 11, 2026	15.63	15.65	15.34	15.51	15.51	-0.58%	5,483,579
Mar 10, 2026	15.20	15.63	15.20	15.60	15.60	2.90%	6,086,844
Mar 9, 2026	15.20	15.40	14.90	15.16	15.16	-0.92%	6,422,767
Mar 6, 2026	15.05	15.33	14.85	15.30	15.30	1.73%	7,197,262
Mar 5, 2026	14.94	15.13	14.88	15.04	15.04	2.04%	5,814,510
Mar 4, 2026	14.41	14.83	14.41	14.74	14.74	0.89%	5,540,010
Mar 3, 2026	15.27	15.29	14.59	14.61	14.61	-3.82%	9,053,316
Mar 2, 2026	15.15	15.61	15.09	15.19	15.19	0.07%	12,386,795
Feb 27, 2026	15.09	15.20	14.90	15.18	15.18	2.15%	9,097,520
Feb 26, 2026	14.71	15.08	14.68	14.86	14.86	1.16%	7,891,574
Feb 25, 2026	14.77	14.86	14.57	14.69	14.69	-0.41%	6,890,730
Feb 24, 2026	14.55	14.81	14.41	14.75	14.75	2.57%	8,516,368
Feb 13, 2026	14.25	14.55	14.16	14.38	14.38	1.05%	7,518,795
Feb 12, 2026	14.45	14.49	14.19	14.23	14.23	-1.66%	7,894,304
Feb 11, 2026	14.54	14.76	14.30	14.47	14.47	-0.55%	8,972,124
Feb 10, 2026	14.62	14.99	14.51	14.55	14.55	-2.15%	10,887,310
Feb 9, 2026	15.03	15.18	14.79	14.87	14.87	-2.75%	15,782,774
Feb 6, 2026	15.00	16.00	14.53	15.29	15.29	0.92%	25,240,315
Feb 5, 2026	14.16	16.08	14.12	15.15	15.15	7.45%	27,464,370
Feb 4, 2026	14.10	14.56	13.99	14.10	14.10	1.81%	9,159,600
Feb 3, 2026	13.72	13.87	13.49	13.85	13.85	1.69%	4,555,631
Feb 2, 2026	13.60	14.05	13.45	13.62	13.62	-0.58%	6,264,910
Jan 30, 2026	13.45	13.79	13.35	13.70	13.70	1.18%	5,115,052
Jan 29, 2026	13.76	14.00	13.45	13.54	13.54	-1.60%	5,851,087
Jan 28, 2026	13.80	14.12	13.66	13.76	13.76	0.15%	4,996,148
Jan 27, 2026	13.86	13.89	13.42	13.74	13.74	-0.65%	5,378,082
Jan 26, 2026	14.03	14.08	13.71	13.83	13.83	-1.71%	5,713,770
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