SHE:301060 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	11.11	11.28	11.04	11.26	11.26	2.55%	8,364,595
Feb 2, 2026	11.18	11.23	10.97	10.98	10.98	-2.23%	8,408,800
Jan 30, 2026	11.34	11.45	11.02	11.23	11.23	-1.49%	12,676,270
Jan 29, 2026	11.37	11.72	11.18	11.40	11.40	-0.52%	12,917,990
Jan 28, 2026	11.77	11.80	11.35	11.46	11.46	-2.63%	14,939,490
Jan 27, 2026	12.00	12.00	11.32	11.77	11.77	-4.15%	22,857,955
Jan 26, 2026	11.95	12.38	11.70	12.28	12.28	3.98%	32,499,110
Jan 23, 2026	11.86	11.96	11.68	11.81	11.81	0.34%	14,976,400
Jan 22, 2026	11.60	11.79	11.51	11.77	11.77	1.38%	10,913,890
Jan 21, 2026	11.50	11.80	11.40	11.61	11.61	0.26%	13,277,700
Jan 20, 2026	11.80	11.85	11.45	11.58	11.58	-1.61%	15,021,500
Jan 19, 2026	11.85	11.99	11.70	11.77	11.77	-1.26%	15,629,250
Jan 16, 2026	12.46	12.50	11.75	11.92	11.92	-3.95%	26,632,460
Jan 15, 2026	12.91	13.28	12.31	12.41	12.41	-9.28%	41,440,300
Jan 14, 2026	13.80	14.55	13.10	13.68	13.68	3.01%	79,666,000
Jan 13, 2026	11.39	13.28	11.38	13.28	13.28	19.96%	35,212,124
Jan 12, 2026	10.83	11.15	10.70	11.07	11.07	4.24%	17,829,145
Jan 9, 2026	10.38	10.85	10.32	10.62	10.62	2.41%	15,207,693
Jan 8, 2026	9.86	10.46	9.80	10.37	10.37	4.96%	14,155,400
Jan 7, 2026	10.30	10.34	9.86	9.88	9.88	-3.80%	10,132,300
Jan 6, 2026	10.19	10.60	10.11	10.27	10.27	0.69%	16,634,130
Jan 5, 2026	9.30	10.27	9.30	10.20	10.20	10.27%	16,666,920
Dec 31, 2025	9.25	9.30	9.15	9.25	9.25	0.11%	3,869,415
Dec 30, 2025	9.36	9.43	9.16	9.24	9.24	-1.39%	4,473,015
Dec 29, 2025	9.47	9.57	9.33	9.37	9.37	-1.37%	4,532,552
Dec 26, 2025	9.66	9.69	9.47	9.50	9.50	-1.55%	3,992,900
Dec 25, 2025	9.56	9.67	9.50	9.65	9.65	1.15%	4,011,400
Dec 24, 2025	9.65	9.65	9.46	9.54	9.54	-0.21%	3,841,600
Dec 23, 2025	9.63	9.73	9.48	9.56	9.56	-0.73%	4,618,417
Dec 22, 2025	9.83	9.86	9.60	9.63	9.63	-2.03%	6,214,800
Dec 19, 2025	9.65	9.96	9.57	9.83	9.83	1.76%	8,014,001
Dec 18, 2025	9.16	9.78	9.13	9.66	9.66	5.23%	11,115,037
Dec 17, 2025	9.24	9.45	9.03	9.18	9.18	-0.65%	6,901,000
Dec 16, 2025	9.38	9.43	9.17	9.24	9.24	-1.49%	5,675,195
Dec 15, 2025	9.35	9.46	9.31	9.38	9.38	-0.53%	4,977,700
Dec 12, 2025	9.71	9.74	9.40	9.43	9.43	-2.88%	7,224,500
Dec 11, 2025	10.10	10.13	9.69	9.71	9.71	-3.57%	7,714,717
Dec 10, 2025	10.11	10.16	9.97	10.07	10.07	-0.69%	7,241,600
Dec 9, 2025	10.36	10.36	10.12	10.14	10.14	-2.50%	5,525,800
Dec 8, 2025	10.37	10.48	10.26	10.40	10.40	0.68%	6,453,256
Dec 5, 2025	10.30	10.38	10.10	10.33	10.33	0.10%	7,440,900
Dec 4, 2025	10.42	10.48	10.19	10.32	10.32	-1.53%	8,856,880
Dec 3, 2025	10.53	10.60	10.37	10.48	10.48	-0.38%	11,555,800
Dec 2, 2025	10.56	10.72	10.46	10.52	10.52	-1.03%	10,702,180
Dec 1, 2025	10.61	10.73	10.56	10.63	10.63	0.19%	13,776,090
Nov 28, 2025	10.61	10.70	10.40	10.61	10.61	0.28%	14,762,900
Nov 27, 2025	10.77	10.80	10.48	10.58	10.58	-1.95%	27,702,974
Nov 26, 2025	10.09	11.49	10.02	10.79	10.79	7.90%	40,997,906
Nov 25, 2025	9.92	10.09	9.88	10.00	10.00	0.81%	4,899,100
Nov 24, 2025	9.68	9.99	9.59	9.92	9.92	3.44%	7,304,871