SHE:301058 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	11.06	11.41	11.06	11.29	11.29	0.98%	15,256,210
Mar 6, 2026	10.92	11.19	10.88	11.18	11.18	2.01%	12,125,870
Mar 5, 2026	11.17	11.18	10.86	10.96	10.96	-0.81%	14,734,710
Mar 4, 2026	11.07	11.29	10.92	11.05	11.05	-1.07%	15,170,960
Mar 3, 2026	11.19	11.48	11.15	11.17	11.17	-	20,048,260
Mar 2, 2026	11.28	11.43	11.12	11.17	11.17	-1.76%	10,801,600
Feb 27, 2026	11.30	11.38	11.27	11.37	11.37	0.53%	7,274,298
Feb 26, 2026	11.32	11.37	11.23	11.31	11.31	0.09%	6,160,400
Feb 25, 2026	11.30	11.44	11.26	11.30	11.30	-0.09%	7,039,400
Feb 24, 2026	11.20	11.35	11.16	11.31	11.31	1.89%	7,160,100
Feb 13, 2026	11.16	11.25	11.06	11.10	11.10	-0.45%	5,336,900
Feb 12, 2026	11.32	11.32	11.11	11.15	11.15	-1.24%	7,205,000
Feb 11, 2026	11.30	11.35	11.24	11.29	11.29	-0.18%	5,847,500
Feb 10, 2026	11.43	11.46	11.28	11.31	11.31	-1.14%	8,740,400
Feb 9, 2026	11.43	11.54	11.38	11.44	11.44	1.15%	8,226,400
Feb 6, 2026	11.40	11.52	11.30	11.31	11.31	-1.14%	9,916,200
Feb 5, 2026	11.62	11.74	11.43	11.44	11.44	-2.47%	12,554,300
Feb 4, 2026	11.74	12.07	11.65	11.73	11.73	1.73%	21,440,670
Feb 3, 2026	11.66	11.66	11.41	11.53	11.53	0.61%	8,696,700
Feb 2, 2026	11.76	11.87	11.44	11.46	11.46	-4.10%	18,244,000
Jan 30, 2026	11.60	12.22	11.58	11.95	11.95	2.22%	27,124,190
Jan 29, 2026	11.54	11.79	11.51	11.69	11.69	0.78%	12,304,580
Jan 28, 2026	11.58	11.78	11.45	11.60	11.60	0.26%	10,711,495
Jan 27, 2026	11.62	11.66	11.37	11.57	11.57	-1.11%	9,534,095
Jan 26, 2026	11.78	11.78	11.60	11.70	11.70	-0.59%	10,885,260
Jan 23, 2026	11.71	11.84	11.62	11.77	11.77	0.34%	10,388,870
Jan 22, 2026	11.68	11.83	11.65	11.73	11.73	0.34%	9,510,742
Jan 21, 2026	11.74	11.84	11.60	11.69	11.69	-0.09%	8,502,000
Jan 20, 2026	11.66	11.76	11.58	11.70	11.70	-0.17%	10,192,460
Jan 19, 2026	11.42	11.77	11.39	11.72	11.72	2.54%	14,078,226
Jan 16, 2026	11.39	11.56	11.38	11.43	11.43	0.26%	9,557,500
Jan 15, 2026	11.35	11.57	11.33	11.40	11.40	0.09%	8,280,316
Jan 14, 2026	11.49	11.61	11.26	11.39	11.39	-1.13%	15,532,060
Jan 13, 2026	11.36	11.89	11.32	11.52	11.52	1.86%	23,288,006
Jan 12, 2026	11.14	11.31	11.13	11.31	11.31	1.53%	10,793,390
Jan 9, 2026	11.10	11.16	11.06	11.14	11.14	0.45%	7,485,282
Jan 8, 2026	11.05	11.10	11.03	11.09	11.09	0.45%	6,229,825
Jan 7, 2026	11.11	11.19	11.01	11.04	11.04	-0.99%	6,896,100
Jan 6, 2026	11.00	11.18	10.99	11.15	11.15	1.46%	9,337,952
Jan 5, 2026	10.95	10.99	10.90	10.99	10.99	0.27%	6,763,814
Dec 31, 2025	10.92	11.01	10.75	10.96	10.96	0.27%	9,265,758
Dec 30, 2025	11.05	11.14	10.92	10.93	10.93	-0.73%	8,549,628
Dec 29, 2025	11.01	11.10	11.00	11.01	11.01	-0.27%	4,769,928
Dec 26, 2025	11.01	11.17	10.98	11.04	11.04	0.64%	7,269,455
Dec 25, 2025	10.96	11.05	10.87	10.97	10.97	0.09%	5,374,700
Dec 24, 2025	10.81	10.98	10.80	10.96	10.96	0.83%	6,327,789
Dec 23, 2025	10.80	11.05	10.78	10.87	10.87	-0.28%	11,236,500
Dec 22, 2025	10.74	10.90	10.72	10.90	10.90	1.40%	5,319,200
Dec 19, 2025	10.61	10.78	10.59	10.75	10.75	1.51%	5,831,567
Dec 18, 2025	10.55	10.66	10.51	10.59	10.59	-	5,761,582
Dec 17, 2025	10.70	10.75	10.38	10.59	10.59	-1.30%	8,586,782
Dec 16, 2025	11.01	11.01	10.73	10.73	10.73	-2.54%	7,407,150
Dec 15, 2025	10.98	11.12	10.93	11.01	11.01	-0.18%	5,650,605
Dec 12, 2025	11.04	11.18	10.99	11.03	11.03	-	6,502,601
Dec 11, 2025	11.32	11.36	11.03	11.03	11.03	-2.56%	9,817,209
Dec 10, 2025	11.06	11.62	11.03	11.32	11.32	2.35%	15,487,821
Dec 9, 2025	11.18	11.19	11.03	11.06	11.06	-0.81%	4,903,666
Dec 8, 2025	11.21	11.22	11.13	11.15	11.15	-0.54%	4,939,590
Dec 5, 2025	11.02	11.22	10.95	11.21	11.21	1.82%	6,135,288
Dec 4, 2025	11.20	11.22	10.98	11.01	11.01	-1.87%	6,038,731
Dec 3, 2025	11.42	11.45	11.18	11.22	11.22	-1.84%	7,262,500
Dec 2, 2025	11.42	11.48	11.30	11.43	11.43	-	7,311,443
Dec 1, 2025	11.32	11.50	11.30	11.43	11.43	0.53%	9,937,225
Nov 28, 2025	11.19	11.41	11.15	11.37	11.37	2.43%	13,448,348
Nov 27, 2025	11.01	11.18	10.91	11.10	11.10	0.73%	8,375,949
Nov 26, 2025	11.14	11.25	11.00	11.02	11.02	-0.72%	6,923,954
Nov 25, 2025	11.10	11.20	11.01	11.10	11.10	-	6,236,700
Nov 24, 2025	10.95	11.15	10.87	11.10	11.10	1.83%	7,821,000
Nov 21, 2025	11.03	11.25	10.90	10.90	10.90	-1.80%	11,848,044
Nov 20, 2025	11.13	11.22	11.06	11.10	11.10	-0.27%	5,604,500
Nov 19, 2025	11.33	11.33	11.08	11.13	11.13	-1.50%	8,750,391
Nov 18, 2025	11.45	11.48	11.21	11.30	11.30	-1.74%	9,962,505
Nov 17, 2025	11.57	11.58	11.46	11.50	11.50	-0.61%	6,407,200
Nov 14, 2025	11.51	11.64	11.46	11.57	11.57	0.17%	8,453,100
Nov 13, 2025	11.57	11.59	11.43	11.55	11.55	-0.43%	7,774,110
Nov 12, 2025	11.67	11.70	11.45	11.60	11.60	-0.68%	10,455,060
Nov 11, 2025	11.54	11.73	11.53	11.68	11.68	0.78%	12,277,500
Nov 10, 2025	11.52	11.59	11.44	11.59	11.59	0.70%	10,124,700
Nov 7, 2025	11.48	11.62	11.46	11.51	11.51	0.44%	11,109,100
Nov 6, 2025	11.50	11.53	11.38	11.46	11.46	-0.26%	8,680,300
Nov 5, 2025	11.40	11.56	11.40	11.49	11.49	0.09%	11,569,800
Nov 4, 2025	11.31	11.48	11.28	11.48	11.48	1.15%	11,825,330
Nov 3, 2025	11.27	11.35	11.25	11.35	11.35	0.71%	7,535,539
Oct 31, 2025	11.35	11.37	11.22	11.27	11.27	-0.44%	9,963,644
Oct 30, 2025	11.46	11.70	11.32	11.32	11.32	-2.58%	14,985,270
Oct 29, 2025	11.28	11.83	11.16	11.62	11.62	2.65%	20,346,170
Oct 28, 2025	11.37	11.45	11.31	11.32	11.32	-0.79%	6,430,239
Oct 27, 2025	11.33	11.46	11.28	11.41	11.41	0.53%	10,028,170
Oct 24, 2025	11.32	11.40	11.26	11.35	11.35	-0.18%	7,363,448
Oct 23, 2025	11.34	11.39	11.20	11.37	11.37	0.18%	9,493,722
Oct 22, 2025	11.26	11.57	11.23	11.35	11.35	0.62%	12,531,900
Oct 21, 2025	11.11	11.36	11.08	11.28	11.28	1.71%	9,173,588
Oct 20, 2025	11.13	11.22	11.01	11.09	11.09	0.09%	5,808,253
Oct 17, 2025	11.16	11.27	11.07	11.08	11.08	-0.81%	7,850,400
Oct 16, 2025	11.28	11.31	11.15	11.17	11.17	-0.98%	6,881,627
Oct 15, 2025	11.36	11.41	11.19	11.28	11.28	-1.23%	12,311,750
Oct 14, 2025	11.16	11.45	11.10	11.42	11.42	2.24%	16,938,650
Oct 13, 2025	10.98	11.26	10.89	11.17	11.17	0.45%	10,579,760
Oct 10, 2025	11.00	11.15	10.97	11.12	11.12	0.82%	6,857,715
Oct 9, 2025	10.96	11.03	10.93	11.03	11.03	0.82%	6,010,840