SHE:000739 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	18.55	18.85	18.17	18.17	18.17	-2.05%	6,005,474
Feb 12, 2026	18.75	18.76	18.37	18.55	18.55	-0.96%	7,071,666
Feb 11, 2026	18.53	18.84	18.38	18.73	18.73	1.19%	6,866,794
Feb 10, 2026	18.76	18.90	18.50	18.51	18.51	-1.28%	4,917,973
Feb 9, 2026	18.96	19.29	18.66	18.75	18.75	-0.21%	6,642,488
Feb 6, 2026	18.71	19.30	18.56	18.79	18.79	-0.05%	8,744,321
Feb 5, 2026	18.99	19.25	18.66	18.80	18.80	-0.95%	7,758,130
Feb 4, 2026	18.33	19.02	18.16	18.98	18.98	4.17%	12,139,037
Feb 3, 2026	18.16	18.46	17.99	18.22	18.22	2.13%	7,826,349
Feb 2, 2026	18.30	18.45	17.80	17.84	17.84	-2.83%	8,328,200
Jan 30, 2026	18.98	19.17	18.19	18.36	18.36	-4.13%	11,751,180
Jan 29, 2026	18.64	19.49	18.60	19.15	19.15	2.08%	13,015,250
Jan 28, 2026	19.12	19.17	18.53	18.76	18.76	-1.88%	12,128,030
Jan 27, 2026	19.38	19.45	18.77	19.12	19.12	-1.24%	12,996,390
Jan 26, 2026	18.58	19.59	18.51	19.36	19.36	4.65%	19,825,140
Jan 23, 2026	18.28	18.69	18.18	18.50	18.50	1.20%	9,814,128
Jan 22, 2026	18.24	18.48	17.97	18.28	18.28	-	10,592,400
Jan 21, 2026	18.35	18.59	18.20	18.28	18.28	-0.92%	10,561,170
Jan 20, 2026	18.15	18.65	17.78	18.45	18.45	1.26%	15,873,720
Jan 19, 2026	17.56	18.26	17.22	18.22	18.22	3.29%	16,049,480
Jan 16, 2026	18.14	18.15	17.62	17.64	17.64	-2.70%	16,099,830
Jan 15, 2026	17.47	18.51	17.40	18.13	18.13	3.30%	27,075,670
Jan 14, 2026	17.50	17.66	17.18	17.55	17.55	-1.35%	33,273,130
Jan 13, 2026	16.30	17.88	16.27	17.79	17.79	9.48%	42,549,330
Jan 12, 2026	16.43	16.45	16.14	16.25	16.25	-0.73%	8,487,451
Jan 9, 2026	16.29	16.38	16.17	16.37	16.37	0.43%	7,055,880
Jan 8, 2026	16.46	16.62	16.30	16.30	16.30	-0.97%	7,770,400
Jan 7, 2026	16.25	16.48	16.19	16.46	16.46	1.67%	8,408,011
Jan 6, 2026	16.32	16.35	16.05	16.19	16.19	-0.74%	9,884,299
Jan 5, 2026	16.25	16.32	16.11	16.31	16.31	0.25%	7,497,307
Dec 31, 2025	16.26	16.38	16.14	16.27	16.27	-	5,265,697
Dec 30, 2025	16.11	16.31	16.05	16.27	16.27	0.62%	4,404,301
Dec 29, 2025	16.41	16.46	16.06	16.17	16.17	-1.40%	5,804,301
Dec 26, 2025	16.49	16.51	16.31	16.40	16.40	-0.55%	6,228,521
Dec 25, 2025	16.61	16.74	16.44	16.49	16.49	-0.96%	5,337,163
Dec 24, 2025	16.70	16.80	16.43	16.65	16.65	-0.42%	6,273,031
Dec 23, 2025	16.63	16.89	16.62	16.72	16.72	0.66%	5,094,496
Dec 22, 2025	16.77	16.78	16.53	16.61	16.61	-1.13%	6,894,705
Dec 19, 2025	16.69	16.87	16.53	16.80	16.80	0.30%	8,097,396
Dec 18, 2025	16.30	16.81	16.23	16.75	16.75	2.45%	9,849,178
Dec 17, 2025	16.04	16.35	16.04	16.35	16.35	1.81%	6,232,167
Dec 16, 2025	16.18	16.22	15.94	16.06	16.06	-0.99%	5,102,980
Dec 15, 2025	16.17	16.25	16.08	16.22	16.22	0.31%	5,176,200
Dec 12, 2025	16.08	16.19	15.95	16.17	16.17	0.56%	6,683,000
Dec 11, 2025	16.12	16.24	16.00	16.08	16.08	-0.12%	4,793,611
Dec 10, 2025	15.98	16.12	15.67	16.10	16.10	1.07%	6,066,820
Dec 9, 2025	16.15	16.35	15.93	15.93	15.93	-1.42%	5,836,913
Dec 8, 2025	16.14	16.24	16.08	16.16	16.16	0.31%	4,922,700
Dec 5, 2025	16.21	16.27	16.05	16.11	16.11	-0.86%	5,328,279
Dec 4, 2025	16.25	16.29	16.14	16.25	16.25	-0.06%	4,658,663