SHE:001268 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	32.70	33.06	32.42	32.54	32.54	-0.03%	936,225
Feb 12, 2026	32.88	32.88	32.41	32.55	32.55	-0.76%	1,293,960
Feb 11, 2026	33.30	33.30	32.75	32.80	32.80	-1.68%	1,427,971
Feb 10, 2026	33.20	33.58	32.75	33.36	33.36	-1.01%	2,670,757
Feb 9, 2026	35.00	35.00	32.90	33.70	33.70	-2.66%	4,291,444
Feb 6, 2026	36.00	36.30	33.32	34.62	34.62	-4.71%	2,327,200
Feb 5, 2026	36.80	37.26	36.09	36.33	36.33	-1.14%	1,622,560
Feb 4, 2026	37.28	37.69	36.15	36.75	36.75	-2.26%	2,506,345
Feb 3, 2026	37.69	38.29	36.65	37.60	37.60	0.51%	3,207,400
Feb 2, 2026	36.83	39.39	36.80	37.41	37.41	1.88%	5,390,611
Jan 30, 2026	35.58	36.97	35.00	36.72	36.72	3.20%	4,039,611
Jan 29, 2026	36.18	36.80	35.30	35.58	35.58	-1.96%	1,874,261
Jan 28, 2026	35.51	37.20	35.47	36.29	36.29	1.45%	2,560,154
Jan 27, 2026	35.50	35.88	34.90	35.77	35.77	0.79%	1,517,661
Jan 26, 2026	35.88	36.26	34.90	35.49	35.49	-1.09%	2,383,610
Jan 23, 2026	36.38	36.38	34.49	35.88	35.88	-1.43%	3,014,000
Jan 22, 2026	37.00	37.00	36.30	36.40	36.40	-0.82%	1,581,100
Jan 21, 2026	36.53	37.10	36.22	36.70	36.70	-0.22%	2,440,800
Jan 20, 2026	36.29	37.50	35.40	36.78	36.78	0.82%	4,170,500
Jan 19, 2026	35.10	36.86	34.96	36.48	36.48	2.91%	4,543,700
Jan 16, 2026	35.93	35.98	34.90	35.45	35.45	-1.34%	2,584,900
Jan 15, 2026	35.25	35.99	35.03	35.93	35.93	1.78%	2,595,900
Jan 14, 2026	34.15	36.22	33.86	35.30	35.30	2.92%	4,287,150
Jan 13, 2026	35.75	36.20	34.20	34.30	34.30	-4.24%	3,017,100
Jan 12, 2026	34.62	36.31	34.62	35.82	35.82	2.69%	3,416,457
Jan 9, 2026	35.28	35.30	34.01	34.88	34.88	-0.66%	2,968,910
Jan 8, 2026	35.60	35.65	35.00	35.11	35.11	-0.48%	3,314,921
Jan 7, 2026	35.27	35.71	34.54	35.28	35.28	0.83%	2,522,900
Jan 6, 2026	35.99	36.16	34.90	34.99	34.99	-2.70%	2,684,400
Jan 5, 2026	35.34	36.16	35.00	35.96	35.96	1.21%	2,447,589
Dec 31, 2025	37.11	37.50	35.50	35.53	35.53	-5.05%	4,395,220
Dec 30, 2025	37.50	37.84	36.70	37.42	37.42	-0.13%	2,929,000
Dec 29, 2025	38.23	39.00	37.46	37.47	37.47	-4.39%	3,739,700
Dec 26, 2025	36.80	39.89	35.96	39.19	39.19	1.92%	8,256,300
Dec 25, 2025	37.71	40.00	36.68	38.45	38.45	2.45%	7,101,621
Dec 24, 2025	36.29	37.87	35.90	37.53	37.53	2.37%	3,264,621
Dec 23, 2025	37.75	37.75	36.43	36.66	36.66	-2.40%	2,258,000
Dec 22, 2025	37.75	37.90	36.61	37.56	37.56	-0.77%	3,944,300
Dec 19, 2025	35.80	38.73	35.34	37.85	37.85	4.85%	6,302,800
Dec 18, 2025	34.51	36.98	34.08	36.10	36.10	4.64%	4,747,584
Dec 17, 2025	36.00	36.00	33.09	34.50	34.50	-6.12%	5,028,300
Dec 16, 2025	35.84	36.97	35.28	36.75	36.75	1.52%	3,699,270
Dec 15, 2025	35.23	37.18	34.86	36.20	36.20	1.86%	4,096,750
Dec 12, 2025	35.93	36.20	35.15	35.54	35.54	-1.17%	2,211,333
Dec 11, 2025	36.43	36.43	35.40	35.96	35.96	-1.21%	2,605,435
Dec 10, 2025	35.24	36.58	34.96	36.40	36.40	3.15%	2,817,420
Dec 9, 2025	35.81	36.98	35.25	35.29	35.29	-2.14%	3,386,300
Dec 8, 2025	35.20	36.12	35.03	36.06	36.06	1.86%	2,540,805
Dec 5, 2025	35.96	35.96	34.84	35.40	35.40	-1.56%	2,776,700
Dec 4, 2025	35.00	36.15	34.56	35.96	35.96	1.73%	4,674,498