SHE:301116 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	11.09	11.63	11.04	11.14	11.14	-0.71%	8,336,452
Dec 15, 2025	11.12	11.37	11.11	11.22	11.22	0.72%	6,232,900
Dec 12, 2025	11.70	11.70	11.08	11.14	11.14	-3.21%	10,638,600
Dec 11, 2025	12.10	12.10	11.49	11.51	11.51	-5.11%	14,003,658
Dec 10, 2025	12.60	12.87	12.02	12.13	12.13	-3.12%	15,560,760
Dec 9, 2025	12.50	12.77	12.09	12.52	12.52	-0.32%	12,761,140
Dec 8, 2025	12.49	12.76	12.36	12.56	12.56	1.70%	11,967,010
Dec 5, 2025	12.23	12.42	11.73	12.35	12.35	1.81%	13,357,095
Dec 4, 2025	12.77	13.08	12.10	12.13	12.13	-5.60%	19,640,120
Dec 3, 2025	12.80	13.31	12.55	12.85	12.85	2.72%	28,907,980
Dec 2, 2025	12.20	12.60	12.00	12.51	12.51	2.37%	18,036,110
Dec 1, 2025	12.05	12.37	12.02	12.22	12.22	0.33%	11,024,651
Nov 28, 2025	12.08	12.44	11.75	12.18	12.18	-0.16%	13,928,060
Nov 27, 2025	12.55	12.69	12.07	12.20	12.20	-2.71%	16,993,254
Nov 26, 2025	12.05	12.70	11.96	12.54	12.54	3.64%	22,856,611
Nov 25, 2025	12.23	12.33	11.95	12.10	12.10	-1.22%	17,897,232
Nov 24, 2025	12.59	12.74	12.04	12.25	12.25	0.41%	20,925,760
Nov 21, 2025	12.79	12.95	12.13	12.20	12.20	-8.20%	27,108,730
Nov 20, 2025	13.62	14.75	12.49	13.29	13.29	-5.41%	42,008,830
Nov 19, 2025	11.73	14.05	11.67	14.05	14.05	19.98%	31,073,400
Nov 18, 2025	11.81	11.91	11.62	11.71	11.71	-1.18%	4,769,300
Nov 17, 2025	12.03	12.13	11.72	11.85	11.85	-1.74%	7,581,000
Nov 14, 2025	11.75	12.36	11.75	12.06	12.06	2.38%	10,278,400
Nov 13, 2025	11.57	11.82	11.41	11.78	11.78	2.08%	6,238,887