SHE:301116 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	9.88	10.12	9.75	10.11	10.11	2.85%	3,060,300
Mar 26, 2026	9.98	10.12	9.80	9.83	9.83	-1.50%	2,993,629
Mar 25, 2026	9.99	10.09	9.93	9.98	9.98	-0.10%	4,024,300
Mar 24, 2026	9.72	9.99	9.52	9.99	9.99	4.83%	5,187,200
Mar 23, 2026	9.97	10.05	9.45	9.53	9.53	-5.92%	5,354,300
Mar 20, 2026	10.47	10.55	10.13	10.13	10.13	-3.15%	4,018,500
Mar 19, 2026	10.76	10.83	10.43	10.46	10.46	-3.51%	4,662,600
Mar 18, 2026	11.06	11.06	10.72	10.84	10.84	-0.55%	3,677,460
Mar 17, 2026	11.06	11.16	10.90	10.90	10.90	-1.36%	3,807,300
Mar 16, 2026	11.00	11.20	10.97	11.05	11.05	0.82%	3,947,768
Mar 13, 2026	10.99	11.22	10.91	10.96	10.96	-0.63%	4,247,900
Mar 12, 2026	11.21	11.25	11.00	11.03	11.03	-1.08%	3,980,800
Mar 11, 2026	11.20	11.22	11.12	11.15	11.15	-0.54%	2,765,100
Mar 10, 2026	11.20	11.26	11.10	11.21	11.21	0.27%	5,051,700
Mar 9, 2026	11.03	11.29	10.98	11.18	11.18	0.27%	5,812,677
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