SHE:301078 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	10.30	10.85	10.30	10.76	10.76	4.47%	128,106,000
Dec 15, 2025	9.99	10.98	9.99	10.30	10.30	6.74%	110,892,400
Dec 12, 2025	9.85	9.86	9.63	9.65	9.65	-0.72%	27,054,886
Dec 11, 2025	9.90	9.94	9.70	9.72	9.72	-4.14%	52,898,287
Dec 10, 2025	9.58	10.34	9.58	10.14	10.14	6.62%	86,063,050
Dec 9, 2025	9.58	9.68	9.44	9.51	9.51	-1.35%	26,033,450
Dec 8, 2025	9.61	9.72	9.58	9.64	9.64	-0.31%	29,197,800
Dec 5, 2025	9.62	9.70	9.48	9.67	9.67	0.52%	15,409,020
Dec 4, 2025	9.92	9.95	9.62	9.62	9.62	-3.02%	25,063,330
Dec 3, 2025	10.05	10.08	9.90	9.92	9.92	-1.68%	15,134,021
Dec 2, 2025	10.14	10.15	10.04	10.09	10.09	-0.79%	13,290,333
Dec 1, 2025	10.00	10.23	9.99	10.17	10.17	1.50%	21,349,570
Nov 28, 2025	10.04	10.08	9.94	10.02	10.02	0.30%	13,341,560
Nov 27, 2025	10.07	10.21	9.99	9.99	9.99	-0.99%	15,966,190
Nov 26, 2025	10.03	10.14	9.95	10.09	10.09	0.40%	19,804,220
Nov 25, 2025	9.99	10.17	9.98	10.05	10.05	0.50%	16,528,820
Nov 24, 2025	9.96	10.06	9.81	10.00	10.00	1.11%	16,616,500
Nov 21, 2025	10.25	10.37	9.89	9.89	9.89	-4.63%	31,208,640
Nov 20, 2025	10.57	10.62	10.36	10.37	10.37	-2.17%	28,513,140
Nov 19, 2025	10.81	10.92	10.60	10.60	10.60	-2.84%	28,789,450
Nov 18, 2025	10.70	11.08	10.56	10.91	10.91	1.87%	50,699,620
Nov 17, 2025	10.64	10.76	10.62	10.71	10.71	0.19%	17,136,700
Nov 14, 2025	10.68	11.02	10.66	10.69	10.69	-0.74%	29,234,170
Nov 13, 2025	10.73	10.79	10.58	10.77	10.77	0.37%	28,231,930