SHE:301116 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	10.83	11.17	10.79	11.15	11.15	3.24%	6,027,477
Mar 5, 2026	10.95	11.03	10.77	10.80	10.80	-0.55%	3,182,868
Mar 4, 2026	10.88	11.04	10.77	10.86	10.86	-0.91%	3,726,900
Mar 3, 2026	11.08	11.28	10.90	10.96	10.96	-0.54%	4,288,068
Mar 2, 2026	11.25	11.30	10.91	11.02	11.02	-2.82%	4,244,468
Feb 27, 2026	11.17	11.34	11.13	11.34	11.34	1.52%	2,981,145
Feb 26, 2026	11.35	11.41	11.14	11.17	11.17	-1.59%	3,113,645
Feb 25, 2026	11.25	11.45	11.20	11.35	11.35	0.89%	4,128,452
Feb 24, 2026	11.24	11.36	11.14	11.25	11.25	1.26%	3,538,900
Feb 13, 2026	11.24	11.33	11.08	11.11	11.11	-0.63%	4,510,594
Feb 12, 2026	11.58	11.60	11.17	11.18	11.18	-3.45%	6,562,100
Feb 11, 2026	11.76	11.79	11.58	11.58	11.58	-1.53%	3,212,300
Feb 10, 2026	11.78	11.84	11.63	11.76	11.76	0.09%	3,416,870
Feb 9, 2026	11.73	11.80	11.61	11.75	11.75	0.86%	4,485,570
Feb 6, 2026	11.42	11.68	11.33	11.65	11.65	1.30%	6,366,800
Feb 5, 2026	11.47	11.70	11.41	11.50	11.50	0.26%	5,801,900
Feb 4, 2026	11.36	11.49	11.26	11.47	11.47	0.79%	4,608,903
Feb 3, 2026	11.32	11.44	11.16	11.38	11.38	0.62%	6,652,102
Feb 2, 2026	11.51	11.69	11.25	11.31	11.31	-2.58%	7,223,529
Jan 30, 2026	11.69	11.90	11.55	11.61	11.61	-1.02%	8,558,747
Jan 29, 2026	11.47	11.84	11.43	11.73	11.73	1.91%	11,046,910
Jan 28, 2026	11.37	11.69	11.25	11.51	11.51	0.96%	6,529,010
Jan 27, 2026	11.78	11.78	11.23	11.40	11.40	-2.98%	7,557,300
Jan 26, 2026	11.53	11.92	11.48	11.75	11.75	1.91%	9,665,826
Jan 23, 2026	11.55	11.60	11.41	11.53	11.53	0.44%	6,321,300
Jan 22, 2026	11.34	11.49	11.25	11.48	11.48	1.15%	5,716,000
Jan 21, 2026	11.46	11.57	11.18	11.35	11.35	-0.18%	7,533,701
Jan 20, 2026	11.26	11.40	11.17	11.37	11.37	0.98%	5,565,400
Jan 19, 2026	11.05	11.27	10.98	11.26	11.26	2.18%	5,266,390
Jan 16, 2026	11.16	11.21	10.98	11.02	11.02	-1.34%	3,909,582
Jan 15, 2026	11.14	11.25	10.97	11.17	11.17	-0.09%	5,846,368
Jan 14, 2026	11.24	11.33	10.97	11.18	11.18	0.27%	7,328,180
Jan 13, 2026	11.47	11.47	11.13	11.15	11.15	-2.19%	6,932,471
Jan 12, 2026	11.14	11.43	11.11	11.40	11.40	2.24%	7,762,321
Jan 9, 2026	11.23	11.23	11.07	11.15	11.15	-0.18%	6,342,900
Jan 8, 2026	11.07	11.23	11.01	11.17	11.17	0.90%	4,722,481
Jan 7, 2026	11.07	11.16	10.95	11.07	11.07	-0.09%	4,043,240
Jan 6, 2026	10.96	11.12	10.91	11.08	11.08	1.00%	4,187,600
Jan 5, 2026	10.97	11.01	10.85	10.97	10.97	0.37%	3,948,596
Dec 31, 2025	11.00	11.00	10.79	10.93	10.93	-0.27%	4,192,380
Dec 30, 2025	11.18	11.18	10.95	10.96	10.96	-1.88%	5,055,098
Dec 29, 2025	11.42	11.42	11.08	11.17	11.17	-2.19%	5,978,281
Dec 26, 2025	11.42	11.55	11.28	11.42	11.42	0.09%	5,313,217
Dec 25, 2025	11.46	11.52	11.31	11.41	11.41	-	4,326,792
Dec 24, 2025	11.50	11.50	11.34	11.41	11.41	-1.30%	5,964,700
Dec 23, 2025	11.66	11.74	11.49	11.56	11.56	-1.03%	5,225,819
Dec 22, 2025	11.67	11.75	11.55	11.68	11.68	-0.17%	6,020,900
Dec 19, 2025	11.21	11.74	11.12	11.70	11.70	4.09%	10,654,780
Dec 18, 2025	11.05	11.44	11.03	11.24	11.24	0.63%	8,240,085
Dec 17, 2025	11.17	11.45	10.92	11.17	11.17	0.27%	9,153,246