SHE:301301 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	10.76	10.88	10.66	10.76	10.76	-1.47%	20,673,680
Jan 6, 2026	10.40	11.22	10.35	10.92	10.92	5.51%	38,418,360
Jan 5, 2026	10.14	10.38	10.14	10.35	10.35	2.07%	12,565,488
Dec 31, 2025	10.14	10.18	10.12	10.14	10.14	-	4,553,443
Dec 30, 2025	10.16	10.24	10.14	10.14	10.14	-0.69%	6,609,702
Dec 29, 2025	10.20	10.26	10.13	10.21	10.21	0.10%	7,732,204
Dec 26, 2025	10.18	10.27	10.13	10.20	10.20	0.20%	10,141,000
Dec 25, 2025	9.99	10.19	9.94	10.18	10.18	1.90%	11,700,560
Dec 24, 2025	9.98	10.01	9.92	9.99	9.99	0.20%	6,764,100
Dec 23, 2025	10.13	10.14	9.95	9.97	9.97	-1.48%	7,906,031
Dec 22, 2025	10.14	10.16	10.08	10.12	10.12	-0.30%	4,932,700
Dec 19, 2025	10.13	10.18	10.08	10.15	10.15	0.30%	6,549,191
Dec 18, 2025	10.00	10.22	9.98	10.12	10.12	0.80%	9,367,748
Dec 17, 2025	9.93	10.08	9.93	10.04	10.04	2.24%	11,468,040
Dec 16, 2025	9.89	9.93	9.78	9.82	9.82	-1.01%	6,843,053
Dec 15, 2025	9.78	9.97	9.71	9.92	9.92	0.92%	10,732,190
Dec 12, 2025	9.87	9.88	9.77	9.83	9.83	-0.10%	12,607,290
Dec 11, 2025	10.10	10.15	9.83	9.84	9.84	-2.38%	13,017,260
Dec 10, 2025	10.22	10.26	10.03	10.08	10.08	-1.85%	11,336,300
Dec 9, 2025	10.30	10.33	10.22	10.27	10.27	-0.19%	6,121,463
Dec 8, 2025	10.36	10.38	10.29	10.29	10.29	-0.48%	6,946,449
Dec 5, 2025	10.28	10.35	10.17	10.34	10.34	0.58%	8,091,957
Dec 4, 2025	10.21	10.35	10.14	10.28	10.28	0.59%	7,800,642
Dec 3, 2025	10.32	10.36	10.20	10.22	10.22	-0.97%	7,561,973
Dec 2, 2025	10.49	10.51	10.32	10.32	10.32	-1.90%	9,826,911
Dec 1, 2025	10.46	10.53	10.40	10.52	10.52	0.57%	8,076,168
Nov 28, 2025	10.57	10.64	10.45	10.46	10.46	-1.04%	9,261,835
Nov 27, 2025	10.56	10.69	10.52	10.57	10.57	0.09%	6,492,223
Nov 26, 2025	10.52	10.72	10.51	10.56	10.56	0.09%	8,566,900
Nov 25, 2025	10.54	10.62	10.48	10.55	10.55	0.38%	8,709,800
Nov 24, 2025	10.52	10.59	10.43	10.51	10.51	0.86%	7,821,689
Nov 21, 2025	10.80	10.89	10.40	10.42	10.42	-3.79%	14,542,140
Nov 20, 2025	10.93	11.01	10.83	10.83	10.83	-0.73%	6,136,293
Nov 19, 2025	11.02	11.06	10.88	10.91	10.91	-1.00%	7,969,411
Nov 18, 2025	11.21	11.24	11.00	11.02	11.02	-1.78%	11,938,900
Nov 17, 2025	11.39	11.42	11.20	11.22	11.22	-1.49%	11,899,400
Nov 14, 2025	11.39	11.53	11.37	11.39	11.39	0.18%	14,502,530
Nov 13, 2025	11.36	11.41	11.25	11.37	11.37	-0.18%	10,091,200
Nov 12, 2025	11.39	11.48	11.31	11.39	11.39	0.09%	11,881,450
Nov 11, 2025	11.33	11.43	11.25	11.38	11.38	0.35%	11,573,860
Nov 10, 2025	11.23	11.38	11.18	11.34	11.34	0.89%	10,306,230
Nov 7, 2025	11.37	11.46	11.21	11.24	11.24	-0.97%	12,455,780
Nov 6, 2025	11.43	11.45	11.32	11.35	11.35	-1.13%	12,547,180
Nov 5, 2025	11.36	11.51	11.31	11.48	11.48	-0.69%	15,964,920
Nov 4, 2025	11.36	11.75	11.20	11.56	11.56	1.49%	29,911,060
Nov 3, 2025	11.43	11.48	11.27	11.39	11.39	-0.09%	13,854,480
Oct 31, 2025	11.24	11.49	11.23	11.40	11.40	1.24%	19,191,630
Oct 30, 2025	11.20	11.37	11.14	11.26	11.26	-1.49%	21,790,310
Oct 29, 2025	10.94	11.70	10.92	11.43	11.43	4.57%	43,033,990
Oct 28, 2025	11.05	11.06	10.89	10.93	10.93	-1.80%	13,595,600