SHE:301198 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	14.88	15.09	14.70	14.96	14.96	0.61%	3,764,204
Jan 22, 2026	14.78	15.27	14.64	14.87	14.87	0.81%	4,830,671
Jan 21, 2026	14.42	14.79	14.15	14.75	14.75	2.29%	5,011,764
Jan 20, 2026	14.60	14.66	14.25	14.42	14.42	-1.10%	5,114,410
Jan 19, 2026	14.71	14.75	14.10	14.58	14.58	-1.09%	6,572,185
Jan 16, 2026	14.80	15.06	14.49	14.74	14.74	-0.20%	7,303,583
Jan 15, 2026	15.29	15.70	14.55	14.77	14.77	-4.40%	12,666,090
Jan 14, 2026	13.67	16.38	13.57	15.45	15.45	12.77%	19,645,440
Jan 13, 2026	13.52	13.98	13.28	13.70	13.70	1.41%	6,358,351
Jan 12, 2026	13.29	13.59	13.13	13.51	13.51	1.89%	5,237,319
Jan 9, 2026	13.33	13.36	13.09	13.26	13.26	0.38%	5,119,454
Jan 8, 2026	13.04	13.35	12.96	13.21	13.21	0.99%	4,518,019
Jan 7, 2026	13.03	13.35	12.87	13.08	13.08	0.31%	5,212,857
Jan 6, 2026	13.08	13.50	12.81	13.04	13.04	0.31%	7,414,132
Jan 5, 2026	12.63	13.43	12.39	13.00	13.00	3.50%	11,199,820
Dec 31, 2025	11.62	12.75	11.61	12.56	12.56	8.09%	8,440,762
Dec 30, 2025	11.82	11.83	11.55	11.62	11.62	-1.61%	2,377,500
Dec 29, 2025	11.69	11.90	11.51	11.81	11.81	1.29%	3,943,752
Dec 26, 2025	11.95	12.06	11.65	11.66	11.66	-2.26%	2,894,295
Dec 25, 2025	11.77	12.02	11.69	11.93	11.93	1.62%	2,929,850
Dec 24, 2025	11.65	11.86	11.50	11.74	11.74	1.47%	2,597,100
Dec 23, 2025	11.65	11.76	11.40	11.57	11.57	-0.94%	2,950,041
Dec 22, 2025	11.90	12.03	11.64	11.68	11.68	-1.27%	2,904,992
Dec 19, 2025	11.50	11.90	11.50	11.83	11.83	2.96%	3,681,776
Dec 18, 2025	11.30	11.68	11.21	11.49	11.49	1.95%	2,889,900
Dec 17, 2025	11.25	11.34	10.98	11.27	11.27	0.45%	2,479,024
Dec 16, 2025	11.47	11.56	11.19	11.22	11.22	-2.43%	2,300,390
Dec 15, 2025	11.38	11.60	11.17	11.50	11.50	0.88%	3,349,300
Dec 12, 2025	11.63	11.74	11.32	11.40	11.40	-1.55%	3,158,700
Dec 11, 2025	11.90	12.00	11.50	11.58	11.58	-2.69%	4,161,604
Dec 10, 2025	12.24	12.25	11.80	11.90	11.90	-2.38%	4,455,386
Dec 9, 2025	12.45	12.55	12.14	12.19	12.19	-1.93%	3,337,400
Dec 8, 2025	12.34	12.58	12.34	12.43	12.43	1.14%	3,519,600
Dec 5, 2025	12.17	12.31	11.95	12.29	12.29	1.24%	2,395,790
Dec 4, 2025	12.25	12.29	12.00	12.14	12.14	-1.22%	3,246,190
Dec 3, 2025	12.39	12.53	12.10	12.29	12.29	-1.13%	2,568,383
Dec 2, 2025	12.52	12.54	12.26	12.43	12.43	-0.80%	2,170,533
Dec 1, 2025	12.72	12.77	12.44	12.53	12.53	-1.26%	3,086,176
Nov 28, 2025	12.49	12.69	12.28	12.69	12.69	1.36%	2,948,295
Nov 27, 2025	12.27	12.58	12.25	12.52	12.52	1.46%	2,605,700
Nov 26, 2025	12.56	12.74	12.30	12.34	12.34	-1.99%	3,243,240
Nov 25, 2025	12.34	12.69	12.31	12.59	12.59	2.78%	3,794,709
Nov 24, 2025	12.22	12.44	12.13	12.25	12.25	1.24%	3,906,839
Nov 21, 2025	12.67	12.89	11.91	12.10	12.10	-5.02%	4,605,745
Nov 20, 2025	12.96	13.05	12.58	12.74	12.74	-1.62%	5,810,620
Nov 19, 2025	13.13	13.18	12.80	12.95	12.95	-1.37%	4,108,378
Nov 18, 2025	13.24	13.25	12.98	13.13	13.13	-0.38%	3,485,896
Nov 17, 2025	13.15	13.25	13.04	13.18	13.18	0.23%	3,497,845
Nov 14, 2025	13.12	13.39	13.12	13.15	13.15	-0.45%	3,989,445
Nov 13, 2025	13.48	13.50	13.10	13.21	13.21	-1.49%	4,437,865