SHE:301303 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	16.21	18.25	16.21	17.51	17.51	8.02%	28,682,940
Jan 22, 2026	16.05	16.42	16.05	16.21	16.21	0.68%	2,552,501
Jan 21, 2026	15.85	16.11	15.80	16.10	16.10	0.81%	2,432,012
Jan 20, 2026	15.92	16.05	15.83	15.97	15.97	0.13%	2,779,606
Jan 19, 2026	15.71	15.98	15.69	15.95	15.95	1.33%	2,723,499
Jan 16, 2026	15.65	15.78	15.57	15.74	15.74	1.16%	2,371,122
Jan 15, 2026	15.50	15.69	15.45	15.56	15.56	-0.26%	2,659,600
Jan 14, 2026	15.64	15.85	15.40	15.60	15.60	-0.83%	4,240,979
Jan 13, 2026	15.89	16.01	15.68	15.73	15.73	0.13%	4,490,768
Jan 12, 2026	15.60	15.71	15.46	15.71	15.71	1.35%	3,074,765
Jan 9, 2026	15.49	15.57	15.38	15.50	15.50	0.45%	2,549,340
Jan 8, 2026	15.30	15.46	15.30	15.43	15.43	0.72%	2,045,040
Jan 7, 2026	15.40	15.49	15.28	15.32	15.32	-0.13%	2,585,720
Jan 6, 2026	15.38	15.38	15.22	15.34	15.34	0.13%	2,179,900
Jan 5, 2026	15.15	15.38	15.15	15.32	15.32	1.19%	2,302,381
Dec 31, 2025	15.13	15.22	15.05	15.14	15.14	-0.13%	1,498,466
Dec 30, 2025	15.25	15.25	15.10	15.16	15.16	0.13%	1,584,886
Dec 29, 2025	15.17	15.25	15.10	15.14	15.14	-0.39%	1,227,321
Dec 26, 2025	15.32	15.38	15.12	15.20	15.20	-0.78%	1,681,884
Dec 25, 2025	15.34	15.36	15.22	15.32	15.32	0.33%	1,476,981
Dec 24, 2025	15.14	15.36	15.06	15.27	15.27	1.33%	1,570,672
Dec 23, 2025	15.22	15.24	15.07	15.07	15.07	-0.79%	1,351,300
Dec 22, 2025	15.26	15.32	15.14	15.19	15.19	0.26%	1,778,297
Dec 19, 2025	15.16	15.25	15.05	15.15	15.15	0.73%	1,324,007
Dec 18, 2025	14.80	15.14	14.80	15.04	15.04	1.08%	1,380,607
Dec 17, 2025	14.91	15.02	14.67	14.88	14.88	0.20%	1,941,825
Dec 16, 2025	15.08	15.09	14.83	14.85	14.85	-1.59%	2,573,780
Dec 15, 2025	15.21	15.37	15.06	15.09	15.09	-1.24%	1,954,461
Dec 12, 2025	15.27	15.50	15.08	15.28	15.28	1.87%	3,397,681
Dec 11, 2025	15.27	15.33	14.97	15.00	15.00	-1.45%	2,300,080
Dec 10, 2025	15.40	15.49	15.17	15.22	15.22	-1.42%	1,442,520
Dec 9, 2025	15.64	15.70	15.42	15.44	15.44	-1.09%	1,347,302
Dec 8, 2025	15.55	15.77	15.48	15.61	15.61	0.06%	2,103,180
Dec 5, 2025	15.43	15.60	15.35	15.60	15.60	1.36%	1,366,060
Dec 4, 2025	15.55	15.59	15.33	15.39	15.39	-1.47%	1,389,420
Dec 3, 2025	15.60	15.62	15.40	15.62	15.62	0.19%	1,803,720
Dec 2, 2025	15.71	15.71	15.46	15.59	15.59	-0.51%	1,874,444
Dec 1, 2025	15.42	15.98	15.37	15.67	15.67	1.29%	3,803,320
Nov 28, 2025	15.20	15.53	15.14	15.47	15.47	1.44%	2,660,260
Nov 27, 2025	15.12	15.32	15.03	15.25	15.25	0.99%	1,609,240
Nov 26, 2025	15.43	15.49	15.07	15.10	15.10	-2.20%	2,242,740
Nov 25, 2025	15.43	15.63	15.40	15.44	15.44	0.39%	1,567,380
Nov 24, 2025	15.21	15.50	15.04	15.38	15.38	1.85%	2,362,964
Nov 21, 2025	15.64	15.83	15.10	15.10	15.10	-4.13%	2,404,954
Nov 20, 2025	15.83	16.00	15.70	15.75	15.75	-0.06%	1,338,887
Nov 19, 2025	16.15	16.22	15.69	15.76	15.76	-2.54%	2,309,200
Nov 18, 2025	16.29	16.29	16.10	16.17	16.17	-0.86%	1,608,340
Nov 17, 2025	16.48	16.50	16.28	16.31	16.31	-0.97%	1,698,900
Nov 14, 2025	16.45	16.64	16.39	16.47	16.47	-0.24%	2,186,760
Nov 13, 2025	16.52	16.66	16.38	16.51	16.51	-0.06%	2,099,175