SHE:301301 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	10.50	10.50	10.28	10.32	10.32	-1.81%	10,891,800
Apr 16, 2026	10.44	10.69	10.30	10.51	10.51	0.57%	15,547,770
Apr 15, 2026	10.40	10.52	10.31	10.45	10.45	1.36%	14,822,810
Apr 14, 2026	10.32	10.34	10.15	10.31	10.31	0.68%	11,155,050
Apr 13, 2026	10.40	10.44	10.20	10.24	10.24	-2.10%	14,210,549
Apr 10, 2026	10.50	10.59	10.40	10.46	10.46	0.19%	13,578,510
Apr 9, 2026	10.68	10.80	10.42	10.44	10.44	-2.79%	18,138,800
Apr 8, 2026	10.72	10.82	10.60	10.74	10.74	2.68%	16,966,600
Apr 7, 2026	10.53	10.65	10.43	10.46	10.46	-0.66%	11,852,890
Apr 3, 2026	10.95	10.95	10.40	10.53	10.53	-3.92%	25,806,350
Apr 2, 2026	11.10	11.24	10.91	10.96	10.96	-1.88%	17,015,890
Apr 1, 2026	10.88	11.20	10.78	11.17	11.17	4.39%	26,805,540
Mar 31, 2026	11.11	11.23	10.69	10.70	10.70	-4.38%	25,708,100
Mar 30, 2026	11.19	11.38	11.14	11.19	11.19	-0.62%	19,241,840
Mar 27, 2026	10.62	11.29	10.60	11.26	11.26	5.04%	27,837,090
Mar 26, 2026	11.04	11.16	10.66	10.72	10.72	-3.07%	15,374,500
Mar 25, 2026	10.92	11.19	10.87	11.06	11.06	1.75%	17,330,500
Mar 24, 2026	10.80	10.89	10.55	10.87	10.87	1.68%	18,155,910
Mar 23, 2026	10.92	11.07	10.60	10.69	10.69	-2.64%	26,313,310
Mar 20, 2026	11.15	11.23	10.85	10.98	10.98	-1.08%	17,779,740
Mar 19, 2026	11.39	11.45	11.07	11.10	11.10	-3.14%	19,197,766
Mar 18, 2026	11.40	11.55	11.32	11.46	11.46	-	18,871,790
Mar 17, 2026	11.50	11.80	11.45	11.46	11.46	-0.87%	26,758,400
Mar 16, 2026	11.65	11.76	11.44	11.56	11.56	0.87%	32,308,800
Mar 13, 2026	11.26	11.82	11.20	11.46	11.46	1.78%	48,163,840
Mar 12, 2026	11.04	11.41	11.00	11.26	11.26	2.18%	35,270,970
Mar 11, 2026	11.03	11.04	10.93	11.02	11.02	-	9,386,232
Mar 10, 2026	11.00	11.07	10.89	11.02	11.02	0.46%	13,249,500
Mar 9, 2026	10.80	11.03	10.72	10.97	10.97	0.73%	16,971,200
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