SHE:301149 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 18, 2025	10.36	10.54	10.36	10.42	10.42	0.19%	2,727,721
Dec 17, 2025	10.29	10.43	10.18	10.40	10.40	0.87%	4,345,088
Dec 16, 2025	10.42	10.47	10.27	10.31	10.31	-1.15%	4,003,200
Dec 15, 2025	10.28	10.52	10.23	10.43	10.43	1.36%	4,331,737
Dec 12, 2025	10.38	10.44	10.28	10.29	10.29	-0.48%	4,183,400
Dec 11, 2025	10.48	10.53	10.33	10.34	10.34	-1.43%	4,543,464
Dec 10, 2025	10.60	10.63	10.46	10.49	10.49	-1.04%	4,916,501
Dec 9, 2025	10.74	10.79	10.60	10.60	10.60	-1.85%	5,528,139
Dec 8, 2025	10.93	10.97	10.69	10.80	10.80	-1.91%	10,078,990
Dec 5, 2025	10.94	11.06	10.91	11.01	11.01	0.46%	3,811,600
Dec 4, 2025	11.13	11.16	10.95	10.96	10.96	-1.79%	5,228,740
Dec 3, 2025	11.20	11.31	11.10	11.16	11.16	-0.45%	4,796,000
Dec 2, 2025	11.26	11.30	11.16	11.21	11.21	-1.06%	4,654,700
Dec 1, 2025	11.26	11.39	11.21	11.33	11.33	0.44%	7,891,206
Nov 28, 2025	11.35	11.37	11.10	11.28	11.28	-1.83%	9,840,706
Nov 27, 2025	11.28	11.64	11.18	11.49	11.49	3.33%	16,950,859
Nov 26, 2025	11.00	11.43	10.94	11.12	11.12	1.28%	11,734,037
Nov 25, 2025	10.94	11.08	10.87	10.98	10.98	1.29%	4,421,000
Nov 24, 2025	10.92	10.95	10.71	10.84	10.84	0.28%	5,178,171
Nov 21, 2025	11.26	11.33	10.73	10.81	10.81	-4.84%	9,897,100
Nov 20, 2025	11.45	11.71	11.24	11.36	11.36	-1.65%	8,613,370
Nov 19, 2025	11.46	11.61	11.30	11.55	11.55	0.26%	10,343,910
Nov 18, 2025	11.85	11.87	11.45	11.52	11.45	-2.95%	11,773,830
Nov 17, 2025	12.01	12.08	11.58	11.87	11.80	-0.08%	16,359,140
Nov 14, 2025	12.01	12.28	11.85	11.88	11.81	-3.41%	23,630,260
Nov 13, 2025	11.84	12.68	11.70	12.30	12.23	4.15%	33,630,970
Nov 12, 2025	12.04	12.19	11.68	11.81	11.74	0.25%	29,163,340
Nov 11, 2025	11.36	11.88	11.31	11.78	11.71	3.33%	21,055,450