SHE:301078 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	8.14	8.33	8.10	8.31	8.31	0.48%	15,090,492
Mar 27, 2026	8.03	8.28	8.01	8.27	8.27	1.85%	16,148,390
Mar 26, 2026	8.28	8.35	8.09	8.12	8.12	-2.29%	23,316,220
Mar 25, 2026	8.25	8.37	8.21	8.31	8.31	0.97%	22,944,600
Mar 24, 2026	8.05	8.25	7.94	8.23	8.23	4.31%	32,671,320
Mar 23, 2026	8.26	8.28	7.86	7.89	7.89	-6.07%	37,505,500
Mar 20, 2026	8.68	8.74	8.40	8.40	8.40	-3.00%	29,016,140
Mar 19, 2026	8.82	8.87	8.61	8.66	8.66	-2.70%	26,055,554
Mar 18, 2026	8.92	8.96	8.80	8.90	8.90	-0.22%	20,687,530
Mar 17, 2026	9.05	9.11	8.91	8.92	8.92	-1.44%	23,077,900
Mar 16, 2026	8.94	9.07	8.94	9.05	9.05	1.23%	18,678,860
Mar 13, 2026	9.00	9.11	8.93	8.94	8.94	-1.54%	27,631,820
Mar 12, 2026	9.19	9.23	9.03	9.08	9.08	-1.63%	31,435,720
Mar 11, 2026	9.40	9.41	9.20	9.23	9.23	-1.60%	36,100,010
Mar 10, 2026	9.39	9.58	9.34	9.38	9.38	0.64%	37,550,730
Mar 9, 2026	9.53	9.59	9.13	9.32	9.32	-5.19%	68,796,220
Mar 6, 2026	9.61	9.86	9.48	9.83	9.83	1.34%	49,877,270
Mar 5, 2026	10.22	10.26	9.63	9.70	9.70	-1.32%	79,169,920
Mar 4, 2026	10.71	11.08	9.81	9.83	9.83	-9.32%	128,255,700
Mar 3, 2026	11.00	11.24	10.65	10.84	10.84	-1.72%	84,870,840
Mar 2, 2026	10.90	11.17	10.88	11.03	11.03	-0.99%	54,086,460
Feb 27, 2026	10.82	11.22	10.82	11.14	11.14	2.30%	72,747,860
Feb 26, 2026	10.86	11.10	10.78	10.89	10.89	0.55%	54,556,332
Feb 25, 2026	10.60	10.87	10.60	10.83	10.83	1.88%	45,191,960
Feb 24, 2026	10.70	10.73	10.46	10.63	10.63	0.47%	32,690,440
Feb 13, 2026	10.79	10.89	10.58	10.58	10.58	-1.31%	30,031,014
Feb 12, 2026	10.79	10.80	10.59	10.72	10.72	-0.74%	37,575,190
Feb 11, 2026	10.89	10.96	10.78	10.80	10.80	-0.55%	25,465,030
Feb 10, 2026	10.90	10.98	10.73	10.86	10.86	-0.73%	38,988,510
Feb 9, 2026	10.77	11.02	10.72	10.94	10.94	1.77%	41,121,740
Feb 6, 2026	11.01	11.07	10.68	10.75	10.75	-3.50%	56,657,380
Feb 5, 2026	10.90	11.21	10.86	11.14	11.14	1.64%	68,188,190
Feb 4, 2026	10.88	11.07	10.80	10.96	10.96	0.46%	39,881,970
Feb 3, 2026	10.87	11.02	10.63	10.91	10.91	1.02%	44,180,590
Feb 2, 2026	10.65	11.04	10.63	10.80	10.80	0.84%	46,215,340
Jan 30, 2026	10.79	10.93	10.64	10.71	10.71	-1.92%	37,106,933
Jan 29, 2026	10.53	11.03	10.36	10.92	10.92	3.02%	57,922,187
Jan 28, 2026	10.61	10.78	10.57	10.60	10.60	-0.66%	28,543,650
Jan 27, 2026	10.82	10.90	10.47	10.67	10.67	-1.93%	45,434,510
Jan 26, 2026	11.31	11.43	10.78	10.88	10.88	-1.98%	66,050,770
Jan 23, 2026	10.86	11.18	10.85	11.10	11.10	2.02%	45,944,906
Jan 22, 2026	10.84	10.97	10.81	10.88	10.88	0.37%	38,199,325
Jan 21, 2026	11.16	11.23	10.81	10.84	10.84	-2.34%	62,371,173
Jan 20, 2026	11.44	11.56	11.10	11.10	11.10	-5.21%	90,635,170
Jan 19, 2026	11.32	11.78	11.15	11.71	11.71	3.45%	81,002,250
Jan 16, 2026	11.46	11.52	11.12	11.32	11.32	-1.65%	64,006,670
Jan 15, 2026	11.61	11.97	11.32	11.51	11.51	-0.86%	72,883,872
Jan 14, 2026	11.21	12.02	11.21	11.61	11.61	2.56%	122,157,100
Jan 13, 2026	11.70	11.80	11.26	11.32	11.32	-3.58%	105,606,100
Jan 12, 2026	11.07	11.88	11.07	11.74	11.74	6.73%	146,069,500