SHE:301301 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	10.56	10.91	10.50	10.89	10.89	3.03%	15,418,990
Mar 5, 2026	10.97	11.02	10.51	10.57	10.57	-3.29%	21,453,600
Mar 4, 2026	10.74	11.01	10.72	10.93	10.93	1.02%	13,383,930
Mar 3, 2026	11.10	11.30	10.76	10.82	10.82	-2.70%	20,640,180
Mar 2, 2026	11.19	11.38	11.04	11.12	11.12	-2.03%	16,206,730
Feb 27, 2026	11.16	11.38	11.07	11.35	11.35	1.07%	19,567,480
Feb 26, 2026	11.15	11.39	11.09	11.23	11.23	0.45%	18,042,200
Feb 25, 2026	10.97	11.19	10.95	11.18	11.18	1.91%	13,371,980
Feb 24, 2026	10.98	11.03	10.85	10.97	10.97	0.46%	8,235,214
Feb 13, 2026	11.05	11.14	10.91	10.92	10.92	-1.53%	12,826,400
Feb 12, 2026	11.17	11.20	11.05	11.09	11.09	-2.12%	18,001,620
Feb 11, 2026	11.15	11.66	11.12	11.33	11.33	1.61%	25,951,382
Feb 10, 2026	11.18	11.24	11.10	11.15	11.15	-0.62%	10,819,400
Feb 9, 2026	11.27	11.34	11.16	11.22	11.22	-0.09%	14,321,100
Feb 6, 2026	10.91	11.44	10.88	11.23	11.23	3.03%	30,816,420
Feb 5, 2026	10.96	11.03	10.88	10.90	10.90	-0.82%	8,876,684
Feb 4, 2026	10.97	11.08	10.85	10.99	10.99	0.83%	11,115,230
Feb 3, 2026	10.80	10.97	10.71	10.90	10.90	2.83%	14,474,255
Feb 2, 2026	10.78	10.97	10.60	10.60	10.60	-2.21%	14,734,730
Jan 30, 2026	11.00	11.15	10.76	10.84	10.84	-1.54%	16,615,150
Jan 29, 2026	11.11	11.19	10.95	11.01	11.01	-1.26%	15,927,640
Jan 28, 2026	11.31	11.31	11.12	11.15	11.15	-1.33%	15,131,390
Jan 27, 2026	11.58	11.70	11.16	11.30	11.30	-3.50%	25,642,110
Jan 26, 2026	11.42	11.74	11.25	11.71	11.71	2.81%	39,286,190
Jan 23, 2026	11.13	11.49	11.11	11.39	11.39	1.97%	23,796,150
Jan 22, 2026	11.20	11.35	11.10	11.17	11.17	0.90%	19,841,720
Jan 21, 2026	11.00	11.15	10.95	11.07	11.07	0.36%	14,840,210
Jan 20, 2026	11.13	11.20	10.94	11.03	11.03	-0.90%	17,746,730
Jan 19, 2026	11.01	11.22	11.00	11.13	11.13	0.82%	17,114,430
Jan 16, 2026	11.30	11.44	11.01	11.04	11.04	-3.07%	31,103,730
Jan 15, 2026	11.70	11.81	11.29	11.39	11.39	-4.21%	44,950,320
Jan 14, 2026	11.78	12.14	11.50	11.89	11.89	-1.25%	77,112,300
Jan 13, 2026	11.09	12.90	11.09	12.04	12.04	8.86%	103,541,100
Jan 12, 2026	11.10	11.11	10.98	11.06	11.06	-0.36%	21,714,570
Jan 9, 2026	10.88	11.18	10.80	11.10	11.10	3.16%	24,790,977
Jan 8, 2026	10.72	10.88	10.69	10.76	10.76	-	12,521,644
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