SHE:301229 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	11.08	11.16	10.79	10.96	10.96	-1.44%	3,074,330
Oct 23, 2026	10.94	11.14	10.25	11.12	11.12	0.45%	6,721,965
Oct 22, 2026	11.18	11.42	11.04	11.07	11.07	-1.60%	2,755,169
Oct 21, 2026	11.43	11.47	11.15	11.25	11.25	-0.88%	2,630,600
Oct 20, 2026	11.04	11.45	10.99	11.35	11.35	1.70%	2,912,437
Oct 19, 2026	11.15	11.38	10.71	11.16	11.16	-0.53%	4,138,500
Oct 16, 2026	10.99	11.50	10.91	11.22	11.22	3.89%	4,449,480
Oct 15, 2026	11.05	11.10	10.78	10.80	10.80	-3.74%	3,558,372
Oct 14, 2026	11.65	11.89	11.15	11.22	11.22	-3.69%	2,392,356
Oct 13, 2026	11.62	11.74	11.15	11.65	11.65	0.26%	3,416,500
Oct 12, 2026	11.83	11.85	11.53	11.62	11.62	-1.27%	2,301,540
Oct 9, 2026	11.80	11.84	11.25	11.77	11.77	-0.59%	3,436,326
Oct 8, 2026	12.00	12.16	11.74	11.84	11.84	-1.33%	2,436,066
Sep 30, 2026	12.13	12.13	11.92	12.00	12.00	-0.58%	2,064,140
Sep 29, 2026	11.74	12.16	11.68	12.07	12.07	2.37%	2,743,327
Sep 28, 2026	12.00	12.04	11.66	11.79	11.79	-1.59%	3,417,075
Sep 24, 2026	11.93	12.19	11.82	11.98	11.98	0.50%	2,977,000
Sep 23, 2026	11.90	11.99	11.75	11.92	11.92	0.25%	2,108,399
Sep 22, 2026	11.76	12.00	11.66	11.89	11.89	1.62%	2,731,596
Sep 21, 2026	11.48	11.76	11.44	11.70	11.70	2.45%	3,029,671
Sep 18, 2026	11.52	11.66	11.38	11.42	11.42	-0.61%	2,848,653
Sep 17, 2026	11.33	11.51	11.14	11.49	11.49	1.68%	3,017,267
Sep 16, 2026	11.18	11.37	11.06	11.30	11.30	1.25%	3,007,074
Sep 15, 2026	11.56	11.65	11.13	11.16	11.16	-4.21%	3,029,832
Sep 14, 2026	11.57	11.79	11.30	11.65	11.65	1.66%	3,540,704
Sep 11, 2026	11.86	11.93	11.28	11.46	11.46	-4.34%	4,417,226
Sep 10, 2026	12.04	12.07	11.89	11.98	11.98	-1.24%	2,126,903
Sep 9, 2026	12.34	12.42	12.12	12.13	12.13	-1.86%	2,203,764
Sep 8, 2026	12.28	12.41	12.18	12.36	12.36	0.41%	2,678,576
Sep 7, 2026	12.32	12.44	12.18	12.31	12.31	-	2,122,990
Sep 4, 2026	12.42	12.63	12.13	12.31	12.31	-0.81%	3,307,200
Sep 3, 2026	12.52	12.74	12.35	12.41	12.41	-1.35%	2,348,288
Sep 2, 2026	12.43	12.62	12.33	12.58	12.58	0.32%	2,681,436
Sep 1, 2026	12.43	12.65	12.43	12.54	12.54	0.80%	2,533,927
Aug 31, 2026	12.11	12.52	12.11	12.44	12.44	1.06%	2,740,966
Aug 28, 2026	12.16	12.36	12.13	12.31	12.31	0.90%	2,669,800
Aug 27, 2026	12.29	12.35	12.13	12.20	12.20	-0.73%	2,705,820
Aug 26, 2026	12.37	12.50	12.17	12.29	12.29	-1.05%	2,364,259
Aug 25, 2026	12.04	12.47	11.88	12.42	12.42	2.81%	3,169,299
Aug 24, 2026	12.16	12.28	11.91	12.08	12.08	-0.25%	2,342,348
Aug 21, 2026	12.02	12.21	11.78	12.11	12.11	0.41%	2,570,761
Aug 20, 2026	11.90	12.10	11.75	12.06	12.06	2.81%	3,268,966
Aug 19, 2026	12.22	12.40	11.66	11.73	11.73	-4.32%	5,923,880
Aug 18, 2026	12.46	12.51	11.99	12.26	12.26	-1.61%	6,152,121
Aug 17, 2026	12.22	12.49	12.14	12.46	12.46	1.96%	2,143,912
Aug 14, 2026	12.17	12.48	12.08	12.22	12.22	-	2,407,954
Aug 13, 2026	12.48	12.50	12.20	12.22	12.22	-1.69%	2,191,100
Aug 12, 2026	12.28	12.52	12.27	12.43	12.43	0.57%	2,220,533
Aug 11, 2026	12.38	12.47	12.12	12.36	12.36	-	2,349,472
Aug 10, 2026	12.10	12.45	11.94	12.36	12.36	2.57%	3,018,828