SHE:301078 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 9, 2026	10.67	11.00	10.65	11.00	11.00	2.61%	78,086,112
Jan 8, 2026	10.52	10.76	10.47	10.72	10.72	1.32%	44,286,263
Jan 7, 2026	10.70	10.78	10.57	10.58	10.58	-2.04%	47,892,160
Jan 6, 2026	10.67	10.83	10.61	10.80	10.80	0.75%	62,071,540
Jan 5, 2026	10.64	10.78	10.50	10.72	10.72	3.38%	68,284,460
Dec 31, 2025	10.32	10.46	10.16	10.37	10.37	0.78%	33,320,185
Dec 30, 2025	10.31	10.43	10.25	10.29	10.29	-0.96%	34,606,780
Dec 29, 2025	10.58	10.60	10.37	10.39	10.39	-1.24%	40,129,740
Dec 26, 2025	10.53	10.75	10.48	10.52	10.52	-0.47%	50,673,850
Dec 25, 2025	10.70	10.83	10.51	10.57	10.57	-1.95%	62,077,600
Dec 24, 2025	10.60	10.84	10.51	10.78	10.78	0.94%	62,577,080
Dec 23, 2025	11.06	11.07	10.63	10.68	10.68	-4.39%	95,431,220
Dec 22, 2025	11.11	11.35	10.90	11.17	11.17	-1.15%	119,012,606
Dec 19, 2025	10.82	11.50	10.53	11.30	11.30	4.24%	168,629,100
Dec 18, 2025	10.41	11.08	10.41	10.84	10.84	2.26%	109,748,200
Dec 17, 2025	10.52	11.10	10.30	10.60	10.60	-1.49%	111,578,000