SHE:000756 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	15.79	15.84	15.65	15.67	15.67	-0.57%	6,242,953
Feb 12, 2026	15.85	15.88	15.75	15.76	15.76	-0.76%	6,842,365
Feb 11, 2026	15.96	15.96	15.87	15.88	15.88	-0.50%	5,480,227
Feb 10, 2026	15.95	16.05	15.86	15.96	15.96	-0.19%	7,317,866
Feb 9, 2026	15.81	15.99	15.76	15.99	15.99	0.19%	10,414,840
Feb 6, 2026	16.05	16.31	15.94	15.96	15.96	0.50%	14,508,970
Feb 5, 2026	15.91	16.00	15.83	15.88	15.88	-0.63%	7,165,093
Feb 4, 2026	15.90	15.99	15.81	15.98	15.98	0.44%	7,738,430
Feb 3, 2026	15.80	15.92	15.71	15.91	15.91	1.14%	8,674,016
Feb 2, 2026	15.79	15.97	15.69	15.73	15.73	-1.07%	9,008,991
Jan 30, 2026	15.98	16.17	15.83	15.90	15.90	-0.87%	12,291,230
Jan 29, 2026	16.39	16.39	15.93	16.04	16.04	-2.49%	21,554,970
Jan 28, 2026	16.57	16.69	16.34	16.45	16.45	-1.14%	19,612,960
Jan 27, 2026	16.89	16.89	16.31	16.64	16.64	-3.14%	32,283,123
Jan 26, 2026	16.50	17.20	16.38	17.18	17.18	5.66%	51,695,680
Jan 23, 2026	16.21	16.31	16.21	16.26	16.26	0.43%	12,181,610
Jan 22, 2026	16.21	16.29	16.14	16.19	16.19	-0.37%	10,615,031
Jan 21, 2026	16.42	16.45	16.17	16.25	16.25	-1.69%	15,368,240
Jan 20, 2026	16.28	16.55	16.21	16.53	16.53	1.54%	18,294,850
Jan 19, 2026	16.28	16.29	16.15	16.28	16.28	0.06%	9,592,847
Jan 16, 2026	16.23	16.37	16.15	16.27	16.27	0.25%	13,825,340
Jan 15, 2026	16.36	16.44	16.11	16.23	16.23	-1.70%	16,614,760
Jan 14, 2026	16.60	16.72	16.31	16.51	16.51	-2.13%	34,024,780
Jan 13, 2026	16.10	16.93	16.07	16.87	16.87	5.11%	43,119,890
Jan 12, 2026	16.07	16.07	15.93	16.05	16.05	-0.25%	17,801,975
Jan 9, 2026	15.94	16.10	15.91	16.09	16.09	0.37%	16,314,846
Jan 8, 2026	15.83	16.10	15.82	16.03	16.03	1.26%	15,651,930
Jan 7, 2026	15.94	15.99	15.80	15.83	15.83	-0.63%	13,949,295
Jan 6, 2026	15.85	15.96	15.73	15.93	15.93	0.70%	16,385,400
Jan 5, 2026	15.46	15.83	15.44	15.82	15.82	2.66%	15,954,990
Dec 31, 2025	15.55	15.58	15.40	15.41	15.41	-0.77%	8,911,427
Dec 30, 2025	15.58	15.65	15.47	15.53	15.53	-0.64%	9,254,869
Dec 29, 2025	15.82	15.85	15.61	15.63	15.63	-1.14%	10,293,500
Dec 26, 2025	15.81	15.90	15.70	15.81	15.81	-0.25%	11,627,100
Dec 25, 2025	15.75	15.86	15.75	15.85	15.85	0.32%	8,586,930
Dec 24, 2025	15.67	15.82	15.67	15.80	15.80	0.89%	9,347,626
Dec 23, 2025	15.79	15.86	15.62	15.66	15.66	-1.14%	10,953,200
Dec 22, 2025	15.87	15.91	15.73	15.84	15.84	-0.13%	11,701,730
Dec 19, 2025	15.68	15.87	15.61	15.86	15.86	1.21%	14,784,060
Dec 18, 2025	15.57	15.80	15.53	15.67	15.67	-0.32%	12,788,500
Dec 17, 2025	15.59	15.72	15.36	15.72	15.72	0.77%	16,604,570
Dec 16, 2025	15.86	15.88	15.51	15.60	15.60	-1.95%	15,189,140
Dec 15, 2025	15.87	16.03	15.77	15.91	15.91	-0.50%	12,684,900
Dec 12, 2025	16.15	16.20	15.93	15.99	15.99	-1.11%	17,535,530
Dec 11, 2025	16.63	16.63	16.17	16.17	16.17	-2.18%	16,906,900
Dec 10, 2025	16.59	16.80	16.37	16.53	16.53	-0.66%	21,923,090
Dec 9, 2025	16.94	17.42	16.61	16.64	16.64	-0.36%	41,018,090
Dec 8, 2025	16.82	16.93	16.64	16.70	16.70	-0.83%	17,791,180
Dec 5, 2025	17.01	17.10	16.61	16.84	16.84	-1.69%	20,567,480
Dec 4, 2025	17.30	17.43	16.93	17.13	17.13	-2.39%	24,879,190