SHE:301066 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	13.42	13.84	13.34	13.82	13.82	5.18%	7,817,947
Mar 23, 2026	13.70	13.92	13.00	13.14	13.14	-6.28%	7,542,636
Mar 20, 2026	14.61	14.75	14.00	14.02	14.02	-3.91%	6,189,886
Mar 19, 2026	14.98	14.98	14.52	14.59	14.59	-3.25%	4,190,416
Mar 18, 2026	14.93	15.10	14.71	15.08	15.08	1.69%	3,454,734
Mar 17, 2026	15.19	15.25	14.82	14.83	14.83	-2.43%	3,852,659
Mar 16, 2026	15.04	15.20	14.87	15.20	15.20	1.00%	3,893,573
Mar 13, 2026	15.19	15.31	14.97	15.05	15.05	-0.92%	4,140,295
Mar 12, 2026	15.46	15.54	15.18	15.19	15.19	-1.68%	4,355,931
Mar 11, 2026	15.73	15.80	15.40	15.45	15.45	-1.90%	4,717,766
Mar 10, 2026	15.60	15.93	15.56	15.75	15.75	1.68%	5,616,388
Mar 9, 2026	15.35	15.61	15.20	15.49	15.49	-0.51%	5,288,868
Mar 6, 2026	15.25	15.65	15.25	15.57	15.57	1.43%	5,475,485
Mar 5, 2026	15.75	15.90	15.27	15.35	15.35	-1.85%	8,623,949
Mar 4, 2026	15.41	16.00	15.22	15.64	15.64	0.90%	8,679,159
Mar 3, 2026	16.62	16.68	15.47	15.50	15.50	-5.14%	11,224,320
Mar 2, 2026	16.50	16.76	16.17	16.34	16.34	-2.21%	10,872,075
Feb 27, 2026	16.56	16.74	16.50	16.71	16.71	0.48%	5,448,214
Feb 26, 2026	16.97	17.00	16.51	16.63	16.63	-2.00%	7,641,989
Feb 25, 2026	17.01	17.31	16.93	16.97	16.97	-0.18%	8,351,973
Feb 24, 2026	18.08	18.08	16.48	17.00	17.00	-6.54%	15,792,224
Feb 13, 2026	18.37	18.94	18.15	18.19	18.19	-1.20%	9,715,620
Feb 12, 2026	18.89	19.02	18.38	18.41	18.41	-2.33%	10,878,500
Feb 11, 2026	18.82	19.49	18.76	18.85	18.85	0.43%	11,461,385
Feb 10, 2026	18.89	18.99	18.53	18.77	18.77	-0.53%	7,449,203
Feb 9, 2026	18.76	18.97	18.52	18.87	18.87	1.62%	9,048,780
Feb 6, 2026	18.68	19.00	18.14	18.57	18.57	-1.49%	9,713,804
Feb 5, 2026	18.58	19.09	18.50	18.85	18.85	1.34%	9,718,747
Feb 4, 2026	18.31	19.06	18.31	18.60	18.60	1.58%	14,774,632
Feb 3, 2026	17.76	18.52	17.69	18.31	18.31	4.51%	19,731,844
Feb 2, 2026	18.26	18.26	16.78	17.52	17.52	-12.31%	24,620,410
Jan 30, 2026	20.68	20.82	19.70	19.98	19.98	-3.90%	9,706,714
Jan 29, 2026	19.99	21.92	19.75	20.79	20.79	3.59%	14,843,931
Jan 28, 2026	20.33	20.83	19.36	20.07	20.07	-4.88%	11,325,383
Jan 27, 2026	21.67	22.20	20.52	21.10	21.10	-3.87%	11,989,980
Jan 26, 2026	22.51	22.96	21.28	21.95	21.95	4.72%	18,342,700
Jan 23, 2026	20.35	21.67	20.15	20.96	20.96	2.49%	11,749,642
Jan 22, 2026	20.59	21.28	20.40	20.45	20.45	-1.21%	9,660,855
Jan 21, 2026	20.29	20.89	19.88	20.70	20.70	1.82%	9,252,058
Jan 20, 2026	20.35	20.83	20.11	20.33	20.33	-0.25%	8,792,431
Jan 19, 2026	20.28	20.73	20.16	20.38	20.38	-0.05%	7,891,534
Jan 16, 2026	21.41	21.48	20.25	20.39	20.39	-2.86%	10,680,585
Jan 15, 2026	21.70	21.81	20.76	20.99	20.99	-6.25%	16,810,807
Jan 14, 2026	22.28	24.19	22.00	22.39	22.39	-1.32%	25,727,977
Jan 13, 2026	25.27	25.88	22.33	22.69	22.69	-10.21%	27,289,600
Jan 12, 2026	21.80	25.27	21.27	25.27	25.27	19.99%	24,118,740
Jan 9, 2026	19.82	21.43	19.78	21.06	21.06	6.31%	24,476,350
Jan 8, 2026	19.24	20.10	19.24	19.81	19.81	1.49%	15,988,660
Jan 7, 2026	19.96	20.55	19.50	19.52	19.52	-4.08%	19,298,340
Jan 6, 2026	19.71	20.83	19.70	20.35	20.35	2.73%	28,747,760