SHE:301048 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	10.55	10.56	10.25	10.34	10.34	-2.82%	7,240,699
Apr 27, 2026	10.58	10.68	10.48	10.64	10.64	1.04%	5,299,400
Apr 24, 2026	10.69	10.73	10.43	10.53	10.53	-1.40%	6,417,467
Apr 23, 2026	10.82	10.89	10.64	10.68	10.68	-1.57%	6,515,632
Apr 22, 2026	10.83	10.94	10.81	10.85	10.85	-0.73%	6,561,810
Apr 21, 2026	11.05	11.09	10.78	10.93	10.93	-1.53%	8,453,300
Apr 20, 2026	10.92	11.10	10.81	11.10	11.10	1.56%	11,139,789
Apr 17, 2026	10.83	10.95	10.66	10.93	10.93	0.09%	12,069,450
Apr 16, 2026	10.91	10.95	10.77	10.92	10.92	-0.27%	10,612,795
Apr 15, 2026	10.85	11.10	10.84	10.95	10.95	0.83%	13,184,798
Apr 14, 2026	10.82	10.91	10.68	10.86	10.86	1.02%	10,563,072
Apr 13, 2026	10.67	10.75	10.55	10.75	10.75	-1.01%	12,728,110
Apr 10, 2026	11.07	11.23	10.81	10.86	10.86	0.09%	17,198,020
Apr 9, 2026	11.01	11.37	10.84	10.85	10.85	-3.90%	21,110,370
Apr 8, 2026	10.91	11.41	10.87	11.29	11.29	4.83%	25,906,190
Apr 7, 2026	10.91	10.99	10.52	10.77	10.77	-2.53%	19,233,260
Apr 3, 2026	11.82	11.85	10.97	11.05	11.05	-6.91%	27,839,430
Apr 2, 2026	12.23	12.29	11.76	11.87	11.87	-4.12%	33,382,170
Apr 1, 2026	13.00	13.57	12.11	12.38	12.38	-5.42%	59,691,330
Mar 31, 2026	10.81	13.09	10.81	13.09	13.09	19.98%	49,141,691
Mar 30, 2026	10.00	11.85	9.98	10.91	10.91	7.70%	17,303,883
Mar 27, 2026	9.96	10.16	9.95	10.13	10.13	0.50%	2,370,329
Mar 26, 2026	10.20	10.35	10.04	10.08	10.08	-1.18%	2,929,200
Mar 25, 2026	10.11	10.23	10.06	10.20	10.20	0.99%	3,732,329
Mar 24, 2026	9.84	10.11	9.71	10.10	10.10	4.45%	4,188,314
Mar 23, 2026	10.10	10.16	9.55	9.67	9.67	-6.21%	6,057,443
Mar 20, 2026	10.57	10.66	10.30	10.31	10.31	-2.55%	3,662,112
Mar 19, 2026	10.78	10.85	10.53	10.58	10.58	-2.67%	3,502,800
Mar 18, 2026	10.85	10.95	10.72	10.87	10.87	0.46%	2,628,147
Mar 17, 2026	11.07	11.14	10.82	10.82	10.82	-1.90%	3,553,800
Mar 16, 2026	11.21	11.25	10.98	11.03	11.03	-1.52%	3,726,500
Mar 13, 2026	11.20	11.48	11.13	11.20	11.20	-0.36%	3,220,500
Mar 12, 2026	11.38	11.43	11.22	11.24	11.24	-1.49%	2,652,767
Mar 11, 2026	11.34	11.42	11.31	11.41	11.41	0.62%	2,677,500
Mar 10, 2026	11.30	11.35	11.21	11.34	11.34	1.61%	2,702,067
Mar 9, 2026	11.22	11.34	11.10	11.16	11.16	-1.76%	3,539,400
Mar 6, 2026	11.09	11.38	11.03	11.36	11.36	2.62%	3,644,424
Mar 5, 2026	11.06	11.18	11.01	11.07	11.07	1.19%	3,625,700
Mar 4, 2026	11.13	11.26	10.82	10.94	10.94	-2.58%	5,881,500
Mar 3, 2026	11.53	11.72	11.21	11.23	11.23	-2.60%	5,470,021
Mar 2, 2026	11.65	11.76	11.45	11.53	11.53	-2.12%	4,024,319
Feb 27, 2026	11.62	11.79	11.62	11.78	11.78	0.86%	3,723,400
Feb 26, 2026	11.58	11.68	11.53	11.68	11.68	0.60%	2,755,971
Feb 25, 2026	11.60	11.67	11.52	11.61	11.61	0.52%	2,687,000
Feb 24, 2026	11.40	11.60	11.38	11.55	11.55	1.94%	2,361,900
Feb 13, 2026	11.51	11.57	11.33	11.33	11.33	-1.39%	2,994,400
Feb 12, 2026	11.60	11.64	11.47	11.49	11.49	-1.29%	3,295,300
Feb 11, 2026	11.65	11.68	11.55	11.64	11.64	0.34%	2,177,088
Feb 10, 2026	11.59	11.70	11.58	11.60	11.60	-0.26%	2,238,312
Feb 9, 2026	11.60	11.68	11.57	11.63	11.63	1.04%	2,855,600
Feb 6, 2026	11.42	11.62	11.39	11.51	11.51	-	3,159,900
Feb 5, 2026	11.73	11.79	11.51	11.51	11.51	-2.04%	3,838,000
Feb 4, 2026	11.66	11.82	11.61	11.75	11.75	0.77%	3,899,800
Feb 3, 2026	11.55	11.66	11.52	11.66	11.66	1.30%	3,171,110
Feb 2, 2026	11.69	11.82	11.49	11.51	11.51	-1.88%	3,545,200
Jan 30, 2026	11.72	11.83	11.54	11.73	11.73	-0.26%	3,944,688
Jan 29, 2026	11.83	11.91	11.71	11.76	11.76	-0.84%	4,371,600
Jan 28, 2026	11.98	12.07	11.84	11.86	11.86	-1.66%	4,797,500
Jan 27, 2026	12.04	12.08	11.66	12.06	12.06	0.17%	5,420,432
Jan 26, 2026	12.12	12.18	11.99	12.04	12.04	-0.58%	5,396,939
Jan 23, 2026	12.00	12.11	11.96	12.11	12.11	0.75%	4,738,471
Jan 22, 2026	11.91	12.17	11.91	12.02	12.02	1.01%	6,117,350
Jan 21, 2026	11.80	11.92	11.77	11.90	11.90	0.42%	3,636,800
Jan 20, 2026	11.85	11.94	11.80	11.85	11.85	-0.17%	4,368,070
Jan 19, 2026	11.72	11.88	11.72	11.87	11.87	1.19%	4,734,400
Jan 16, 2026	11.69	11.76	11.60	11.73	11.73	1.21%	4,262,500
Jan 15, 2026	11.60	11.67	11.40	11.59	11.59	-0.43%	5,315,801
Jan 14, 2026	11.72	11.88	11.53	11.64	11.64	-0.94%	7,757,209
Jan 13, 2026	11.86	11.88	11.73	11.75	11.75	-1.09%	5,493,568
Jan 12, 2026	11.74	11.89	11.68	11.88	11.88	1.28%	6,205,100
Jan 9, 2026	11.75	11.76	11.63	11.73	11.73	0.09%	4,638,139
Jan 8, 2026	11.56	11.73	11.53	11.72	11.72	1.03%	5,348,361
Jan 7, 2026	11.70	11.75	11.58	11.60	11.60	-1.78%	6,837,583
Jan 6, 2026	11.51	12.07	11.47	11.81	11.81	2.61%	10,855,760
Jan 5, 2026	11.40	11.52	11.32	11.51	11.51	0.96%	3,455,655
Dec 31, 2025	11.48	11.48	11.27	11.40	11.40	0.18%	2,774,506
Dec 30, 2025	11.44	11.58	11.38	11.38	11.38	-0.96%	3,128,438
Dec 29, 2025	11.46	11.65	11.42	11.49	11.49	0.17%	2,556,800
Dec 26, 2025	11.59	11.63	11.40	11.47	11.47	-0.78%	3,425,506
Dec 25, 2025	11.56	11.69	11.49	11.56	11.56	-	2,810,887
Dec 24, 2025	11.36	11.59	11.31	11.56	11.56	1.76%	4,172,800
Dec 23, 2025	11.49	11.56	11.35	11.36	11.36	-1.05%	2,761,600
Dec 22, 2025	11.38	11.54	11.30	11.48	11.48	0.88%	3,723,000
Dec 19, 2025	11.14	11.40	11.10	11.38	11.38	2.06%	3,819,400
Dec 18, 2025	11.00	11.26	11.00	11.15	11.15	0.36%	2,451,600
Dec 17, 2025	11.15	11.23	10.87	11.11	11.11	-0.36%	3,959,299
Dec 16, 2025	11.26	11.26	11.06	11.15	11.15	-0.98%	2,843,286
Dec 15, 2025	11.25	11.35	11.18	11.26	11.26	0.09%	2,677,593
Dec 12, 2025	11.11	11.37	11.11	11.25	11.25	1.26%	3,341,982
Dec 11, 2025	11.27	11.33	11.09	11.11	11.11	-1.59%	3,758,700
Dec 10, 2025	11.34	11.36	11.19	11.29	11.29	-0.18%	3,469,600
Dec 9, 2025	11.50	11.57	11.30	11.31	11.31	-2.08%	3,432,300
Dec 8, 2025	11.51	11.65	11.50	11.55	11.55	0.43%	3,173,200
Dec 5, 2025	11.35	11.51	11.28	11.50	11.50	1.32%	3,927,388
Dec 4, 2025	11.51	11.52	11.32	11.35	11.35	-1.22%	3,665,500
Dec 3, 2025	11.52	11.58	11.41	11.49	11.49	-0.43%	2,940,565
Dec 2, 2025	11.70	11.78	11.52	11.54	11.54	-1.79%	4,124,186
Dec 1, 2025	11.77	11.86	11.72	11.75	11.75	-0.59%	3,933,400
Nov 28, 2025	11.63	11.84	11.60	11.82	11.82	1.03%	3,558,000
Nov 27, 2025	11.76	11.86	11.61	11.70	11.70	-0.93%	5,208,414