SHE:301126 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	12.76	12.76	11.94	12.67	12.67	-8.39%	26,572,381
Jan 26, 2026	14.23	14.32	13.78	13.83	13.83	-3.62%	15,180,060
Jan 23, 2026	14.18	14.48	14.03	14.35	14.35	3.09%	19,655,350
Jan 22, 2026	13.58	14.12	13.53	13.92	13.92	3.11%	15,799,140
Jan 21, 2026	13.76	13.79	13.33	13.50	13.50	-1.89%	9,012,956
Jan 20, 2026	13.52	13.83	13.30	13.76	13.76	-1.08%	16,434,800
Jan 19, 2026	12.94	14.20	12.85	13.91	13.91	6.43%	16,254,283
Jan 16, 2026	13.40	13.44	12.93	13.07	13.07	-2.10%	9,366,000
Jan 15, 2026	13.90	13.90	13.25	13.35	13.35	-4.03%	11,947,330
Jan 14, 2026	13.76	14.18	13.43	13.91	13.91	1.09%	20,326,400
Jan 13, 2026	13.64	14.33	13.43	13.76	13.76	0.88%	20,713,560
Jan 12, 2026	13.71	13.73	13.30	13.64	13.64	0.15%	12,532,600
Jan 9, 2026	13.39	13.71	13.28	13.62	13.62	0.89%	13,487,542
Jan 8, 2026	13.00	13.59	12.85	13.50	13.50	5.47%	18,426,752
Jan 7, 2026	13.73	13.81	12.73	12.80	12.80	-3.10%	14,386,280
Jan 6, 2026	13.33	14.18	13.12	13.21	13.21	0.92%	17,847,100
Jan 5, 2026	12.30	13.09	12.30	13.09	13.09	6.51%	18,814,660
Dec 31, 2025	13.00	13.02	12.10	12.29	12.29	-6.11%	16,080,740
Dec 30, 2025	12.62	13.50	11.85	13.09	13.09	2.75%	23,367,200
Dec 29, 2025	13.50	13.50	12.49	12.74	12.74	-4.64%	15,358,190
Dec 26, 2025	12.79	13.65	12.78	13.36	13.36	4.87%	19,949,383
Dec 25, 2025	12.82	12.88	12.56	12.74	12.74	-0.70%	7,288,446
Dec 24, 2025	13.02	13.09	12.78	12.83	12.83	-0.85%	9,429,400
Dec 23, 2025	13.04	13.24	12.77	12.94	12.94	-1.30%	12,412,110
Dec 22, 2025	13.36	13.41	12.98	13.11	13.11	-2.24%	11,476,510
Dec 19, 2025	13.32	13.52	12.68	13.41	13.41	-0.81%	22,075,384
Dec 18, 2025	12.54	13.87	12.54	13.52	13.52	9.21%	24,948,500
Dec 17, 2025	11.96	12.94	11.96	12.38	12.38	3.95%	14,249,240
Dec 16, 2025	12.54	12.67	11.90	11.91	11.91	-5.02%	9,668,907
Dec 15, 2025	11.73	12.80	11.73	12.54	12.54	6.54%	16,789,280
Dec 12, 2025	12.20	12.25	11.77	11.77	11.75	-3.13%	8,632,901
Dec 11, 2025	12.73	12.81	12.11	12.15	12.13	-4.56%	11,049,950
Dec 10, 2025	12.95	13.22	12.60	12.73	12.71	-1.93%	12,505,000
Dec 9, 2025	13.45	13.45	12.83	12.98	12.96	-4.42%	13,699,400
Dec 8, 2025	13.80	14.11	13.25	13.58	13.55	0.22%	16,300,960
Dec 5, 2025	13.56	13.81	13.24	13.55	13.52	-1.67%	17,920,340
Dec 4, 2025	13.66	14.08	13.42	13.78	13.75	-1.08%	26,719,990
Dec 3, 2025	13.06	14.85	12.91	13.93	13.90	6.58%	38,782,740
Dec 2, 2025	12.84	13.15	12.66	13.07	13.05	1.55%	11,259,340
Dec 1, 2025	12.83	12.99	12.76	12.87	12.85	0.31%	7,711,100
Nov 28, 2025	12.76	13.32	12.47	12.83	12.81	0.94%	11,648,380
Nov 27, 2025	12.61	12.75	12.38	12.71	12.69	0.63%	6,798,649
Nov 26, 2025	12.38	12.92	12.36	12.63	12.61	1.94%	9,059,031
Nov 25, 2025	12.11	12.53	12.06	12.39	12.37	2.91%	5,412,116
Nov 24, 2025	11.94	12.15	11.80	12.04	12.02	2.21%	4,790,400
Nov 21, 2025	12.30	12.52	11.71	11.78	11.76	-4.92%	7,324,541
Nov 20, 2025	12.38	12.66	12.13	12.39	12.37	0.08%	7,707,250
Nov 19, 2025	12.73	12.83	12.25	12.38	12.36	-2.13%	7,430,021
Nov 18, 2025	12.83	13.05	12.58	12.65	12.63	-1.40%	7,808,486
Nov 17, 2025	13.20	13.25	12.76	12.83	12.81	-1.84%	11,038,250