SHE:301149 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	12.75	13.04	12.74	12.76	12.76	0.71%	12,704,770
Mar 9, 2026	12.60	12.75	12.42	12.67	12.67	-0.24%	13,385,378
Mar 6, 2026	12.21	12.71	12.20	12.70	12.70	3.34%	19,821,305
Mar 5, 2026	12.25	12.45	12.16	12.29	12.29	2.16%	9,471,066
Mar 4, 2026	11.88	12.17	11.67	12.03	12.03	0.84%	8,597,995
Mar 3, 2026	12.35	12.54	11.90	11.93	11.93	-3.24%	12,632,000
Mar 2, 2026	12.31	12.50	12.02	12.33	12.33	-1.44%	13,096,200
Feb 27, 2026	12.23	12.52	12.20	12.51	12.51	1.62%	9,258,200
Feb 26, 2026	12.41	12.45	12.17	12.31	12.31	-2.99%	14,756,030
Feb 25, 2026	12.49	12.69	12.43	12.69	12.69	1.60%	14,548,070
Feb 24, 2026	12.30	12.50	12.17	12.49	12.49	3.05%	10,321,220
Feb 13, 2026	12.33	12.39	12.11	12.12	12.12	-0.33%	10,059,730
Feb 12, 2026	12.38	12.44	12.10	12.16	12.16	-1.78%	11,659,670
Feb 11, 2026	12.38	12.60	12.30	12.38	12.38	0.32%	12,145,600
Feb 10, 2026	12.54	12.60	12.32	12.34	12.34	-1.36%	11,292,748
Feb 9, 2026	12.45	12.59	12.33	12.51	12.51	1.54%	13,911,576
Feb 6, 2026	12.14	12.48	12.00	12.32	12.32	1.23%	12,465,000
Feb 5, 2026	12.41	12.65	12.16	12.17	12.17	-3.03%	15,043,900
Feb 4, 2026	12.50	12.70	12.35	12.55	12.55	0.24%	15,429,812
Feb 3, 2026	12.57	12.68	12.26	12.52	12.52	1.29%	15,519,410
Feb 2, 2026	12.41	12.80	12.30	12.36	12.36	-0.96%	18,632,440
Jan 30, 2026	12.68	12.86	11.95	12.48	12.48	-2.12%	25,962,200
Jan 29, 2026	12.53	13.23	12.46	12.75	12.75	-0.39%	25,409,190
Jan 28, 2026	12.70	13.17	12.67	12.80	12.80	-0.08%	28,632,450
Jan 27, 2026	12.96	13.00	12.49	12.81	12.81	-2.36%	29,825,632
Jan 26, 2026	13.98	14.04	12.90	13.12	13.12	-4.93%	56,921,047
Jan 23, 2026	11.75	13.80	11.75	13.80	13.80	20.00%	64,925,720
Jan 22, 2026	11.37	11.58	11.32	11.50	11.50	0.88%	7,864,552
Jan 21, 2026	11.38	11.42	11.27	11.40	11.40	-0.70%	8,494,300
Jan 20, 2026	11.18	11.59	11.13	11.48	11.48	3.14%	16,950,982
Jan 19, 2026	10.98	11.13	10.98	11.13	11.13	1.37%	6,265,300
Jan 16, 2026	11.08	11.20	10.92	10.98	10.98	-0.45%	5,680,800
Jan 15, 2026	10.93	11.12	10.93	11.03	11.03	0.27%	6,917,700
Jan 14, 2026	10.93	11.22	10.83	11.00	11.00	0.55%	9,383,768
Jan 13, 2026	11.19	11.38	10.91	10.94	10.94	-0.45%	10,341,250
Jan 12, 2026	10.86	10.99	10.81	10.99	10.99	1.48%	6,713,900
Jan 9, 2026	10.81	10.86	10.74	10.83	10.83	-	5,455,868
Jan 8, 2026	10.72	10.88	10.70	10.83	10.83	0.84%	4,192,597
Jan 7, 2026	10.78	10.85	10.70	10.74	10.74	-0.56%	4,501,794
Jan 6, 2026	10.78	10.82	10.68	10.80	10.80	1.12%	5,368,400
Jan 5, 2026	10.63	10.74	10.63	10.68	10.68	0.38%	4,127,768
Dec 31, 2025	10.60	10.72	10.59	10.64	10.64	0.09%	2,985,914
Dec 30, 2025	10.69	10.81	10.61	10.63	10.63	-0.93%	3,285,155
Dec 29, 2025	10.61	10.88	10.55	10.73	10.73	1.32%	5,625,448
Dec 26, 2025	10.70	10.70	10.51	10.59	10.59	-0.28%	3,716,300
Dec 25, 2025	10.63	10.65	10.53	10.62	10.62	0.09%	3,156,403
Dec 24, 2025	10.43	10.64	10.43	10.61	10.61	1.63%	3,203,322
Dec 23, 2025	10.51	10.54	10.41	10.44	10.44	-0.85%	2,715,600
Dec 22, 2025	10.61	10.63	10.50	10.53	10.53	-0.19%	2,582,318
Dec 19, 2025	10.43	10.57	10.43	10.55	10.55	1.25%	3,150,000