SHE:301116 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	10.32	10.42	10.17	10.39	10.39	0.97%	3,356,456
Apr 15, 2026	10.30	10.33	10.16	10.29	10.29	-0.19%	3,177,500
Apr 14, 2026	10.32	10.35	10.05	10.31	10.31	1.78%	3,874,900
Apr 13, 2026	9.92	10.36	9.86	10.13	10.13	2.12%	4,059,125
Apr 10, 2026	9.97	10.04	9.86	9.92	9.92	0.40%	2,006,347
Apr 9, 2026	10.09	10.15	9.80	9.88	9.88	-1.98%	2,549,300
Apr 8, 2026	10.02	10.12	9.98	10.08	10.08	1.41%	2,198,800
Apr 7, 2026	9.67	9.95	9.59	9.94	9.94	3.33%	2,939,283
Apr 3, 2026	10.01	10.12	9.58	9.62	9.62	-3.51%	3,118,500
Apr 2, 2026	9.94	10.06	9.86	9.97	9.97	0.20%	2,758,900
Apr 1, 2026	10.05	10.10	9.87	9.95	9.95	0.71%	2,866,418
Mar 31, 2026	10.18	10.34	9.88	9.88	9.88	-2.56%	3,403,800
Mar 30, 2026	10.00	10.22	9.96	10.14	10.14	0.30%	2,845,745
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