SHE:301301 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	9.97	10.14	9.96	10.14	10.14	1.60%	10,461,890
May 7, 2026	9.98	10.05	9.96	9.98	9.98	-0.20%	7,914,580
May 6, 2026	9.98	10.08	9.94	10.00	10.00	-0.30%	12,462,430
Apr 30, 2026	10.53	10.73	10.00	10.03	10.03	2.77%	20,043,680
Apr 29, 2026	9.62	9.80	9.60	9.76	9.76	0.10%	8,862,083
Apr 28, 2026	9.83	9.91	9.68	9.75	9.58	-0.91%	9,851,760
Apr 27, 2026	9.90	9.94	9.80	9.84	9.67	-0.81%	7,645,902
Apr 24, 2026	9.90	9.95	9.78	9.92	9.74	0.61%	9,104,360
Apr 23, 2026	10.00	10.00	9.80	9.86	9.69	-2.47%	16,812,740
Apr 22, 2026	10.10	10.15	10.01	10.11	9.93	0.30%	9,332,904
Apr 21, 2026	10.26	10.32	10.02	10.08	9.90	-1.56%	13,218,270
Apr 20, 2026	10.35	10.36	10.22	10.24	10.06	-0.78%	11,642,800
Apr 17, 2026	10.50	10.50	10.28	10.32	10.14	-1.81%	10,891,800
Apr 16, 2026	10.44	10.69	10.30	10.51	10.32	0.57%	15,547,770
Apr 15, 2026	10.40	10.52	10.31	10.45	10.26	1.36%	14,822,810
Apr 14, 2026	10.32	10.34	10.15	10.31	10.13	0.68%	11,155,050
Apr 13, 2026	10.40	10.44	10.20	10.24	10.06	-2.10%	14,206,240
Apr 10, 2026	10.50	10.59	10.40	10.46	10.27	0.19%	13,578,510
Apr 9, 2026	10.68	10.80	10.42	10.44	10.25	-2.79%	18,138,800
Apr 8, 2026	10.72	10.82	10.60	10.74	10.55	2.68%	16,966,600
Apr 7, 2026	10.53	10.65	10.43	10.46	10.27	-0.66%	11,852,890
Apr 3, 2026	10.95	10.95	10.40	10.53	10.34	-3.92%	25,806,350
Apr 2, 2026	11.10	11.24	10.91	10.96	10.77	-1.88%	17,015,890
Apr 1, 2026	10.88	11.20	10.78	11.17	10.97	4.39%	26,805,540
Mar 31, 2026	11.11	11.23	10.69	10.70	10.51	-4.38%	25,708,100
Mar 30, 2026	11.19	11.38	11.14	11.19	10.99	-0.62%	19,241,840
Mar 27, 2026	10.62	11.29	10.60	11.26	11.06	5.04%	27,837,090
Mar 26, 2026	11.04	11.16	10.66	10.72	10.53	-3.07%	15,374,500
Mar 25, 2026	10.92	11.19	10.87	11.06	10.86	1.75%	17,330,500
Mar 24, 2026	10.80	10.89	10.55	10.87	10.68	1.68%	18,155,910
Mar 23, 2026	10.92	11.07	10.60	10.69	10.50	-2.64%	26,313,310
Mar 20, 2026	11.15	11.23	10.85	10.98	10.79	-1.08%	17,779,740
Mar 19, 2026	11.39	11.45	11.07	11.10	10.90	-3.14%	19,194,360
Mar 18, 2026	11.40	11.55	11.32	11.46	11.26	-	18,871,790
Mar 17, 2026	11.50	11.80	11.45	11.46	11.26	-0.87%	26,758,400
Mar 16, 2026	11.65	11.76	11.44	11.56	11.35	0.87%	32,308,800
Mar 13, 2026	11.26	11.82	11.20	11.46	11.26	1.78%	48,163,840
Mar 12, 2026	11.04	11.41	11.00	11.26	11.06	2.18%	35,270,970
Mar 11, 2026	11.03	11.04	10.93	11.02	10.82	-	9,386,232
Mar 10, 2026	11.00	11.07	10.89	11.02	10.82	0.46%	13,244,500
Mar 9, 2026	10.80	11.03	10.72	10.97	10.78	0.73%	16,971,200
Mar 6, 2026	10.56	10.91	10.50	10.89	10.70	3.03%	15,418,990
Mar 5, 2026	10.97	11.02	10.51	10.57	10.38	-3.29%	21,453,600
Mar 4, 2026	10.74	11.01	10.72	10.93	10.74	1.02%	13,383,930
Mar 3, 2026	11.10	11.30	10.76	10.82	10.63	-2.70%	20,640,180
Mar 2, 2026	11.19	11.38	11.04	11.12	10.92	-2.03%	16,206,730
Feb 27, 2026	11.16	11.38	11.07	11.35	11.15	1.07%	19,567,480
Feb 26, 2026	11.15	11.39	11.09	11.23	11.03	0.45%	18,042,200
Feb 25, 2026	10.97	11.19	10.95	11.18	10.98	1.91%	13,371,980
Feb 24, 2026	10.98	11.03	10.85	10.97	10.78	0.46%	8,235,214