SHE:001278 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	24.76	25.50	24.41	25.25	25.25	1.98%	3,970,172
Feb 12, 2026	25.26	25.59	24.70	24.76	24.76	-0.96%	3,518,000
Feb 11, 2026	25.35	25.93	25.00	25.00	25.00	-1.57%	3,752,500
Feb 10, 2026	24.81	26.00	24.71	25.40	25.40	1.89%	5,426,700
Feb 9, 2026	24.98	25.23	23.80	24.93	24.93	-0.20%	4,846,700
Feb 6, 2026	24.86	25.55	24.21	24.98	24.98	-0.48%	4,199,379
Feb 5, 2026	24.51	25.34	24.38	25.10	25.10	2.41%	5,229,796
Feb 4, 2026	24.52	24.85	23.95	24.51	24.51	0.45%	5,021,500
Feb 3, 2026	23.34	24.49	23.20	24.40	24.40	5.17%	7,286,400
Feb 2, 2026	21.80	23.67	21.80	23.20	23.20	2.43%	8,013,928
Jan 30, 2026	22.21	23.76	21.89	22.65	22.65	4.76%	10,165,100
Jan 29, 2026	21.00	22.41	20.75	21.62	21.62	3.05%	5,706,502
Jan 28, 2026	21.06	21.39	20.71	20.98	20.98	-0.10%	3,272,000
Jan 27, 2026	20.82	21.13	20.32	21.00	21.00	0.82%	4,100,050
Jan 26, 2026	21.60	21.65	20.61	20.83	20.83	-2.89%	4,623,100
Jan 23, 2026	21.40	21.66	20.92	21.45	21.45	1.18%	5,077,050
Jan 22, 2026	21.88	21.94	21.11	21.20	21.20	-2.71%	6,680,600
Jan 21, 2026	21.94	22.28	21.51	21.79	21.79	0.83%	7,973,650
Jan 20, 2026	21.60	22.68	21.11	21.61	21.61	-0.18%	15,296,290
Jan 19, 2026	19.64	21.65	19.51	21.65	21.65	10.01%	5,041,337
Jan 16, 2026	19.96	19.96	19.60	19.68	19.68	-0.76%	1,806,773
Jan 15, 2026	19.85	20.13	19.68	19.83	19.83	0.56%	1,890,400
Jan 14, 2026	19.62	19.98	19.30	19.72	19.72	1.02%	2,858,200
Jan 13, 2026	20.11	20.37	19.46	19.52	19.52	-1.66%	3,007,200
Jan 12, 2026	19.41	19.98	18.98	19.85	19.85	3.55%	4,080,302
Jan 9, 2026	19.49	19.51	18.96	19.17	19.17	-1.19%	2,910,500
Jan 8, 2026	19.15	19.54	19.06	19.40	19.40	0.88%	2,066,000
Jan 7, 2026	19.23	19.30	18.84	19.23	19.23	-	2,376,943
Jan 6, 2026	19.35	19.59	19.14	19.23	19.23	-0.31%	2,317,073
Jan 5, 2026	19.47	19.73	19.17	19.29	19.29	-0.26%	2,263,273
Dec 31, 2025	19.60	19.80	19.18	19.34	19.34	-1.18%	1,949,473
Dec 30, 2025	19.66	19.92	19.41	19.57	19.57	-0.81%	1,987,500
Dec 29, 2025	19.56	19.78	19.16	19.73	19.73	0.87%	1,995,700
Dec 26, 2025	20.04	20.23	19.45	19.56	19.56	-2.83%	2,469,200
Dec 25, 2025	20.25	20.26	19.97	20.13	20.13	-0.69%	1,671,402
Dec 24, 2025	20.09	20.41	19.88	20.27	20.27	1.10%	2,178,102
Dec 23, 2025	20.12	20.19	19.80	20.05	20.05	-0.69%	2,536,031
Dec 22, 2025	20.68	20.80	20.10	20.19	20.19	-2.23%	2,954,900
Dec 19, 2025	20.49	20.89	20.19	20.65	20.65	2.33%	4,797,402
Dec 18, 2025	19.30	20.91	19.09	20.18	20.18	4.56%	5,717,873
Dec 17, 2025	19.40	19.58	19.00	19.30	19.30	-0.46%	2,948,375
Dec 16, 2025	19.09	19.63	18.69	19.39	19.39	1.31%	2,710,173
Dec 15, 2025	18.84	19.38	18.67	19.14	19.14	2.03%	2,078,473
Dec 12, 2025	19.01	19.45	18.65	18.76	18.76	-1.42%	2,255,800
Dec 11, 2025	19.80	19.87	18.97	19.03	19.03	-3.60%	2,140,473
Dec 10, 2025	19.83	20.01	19.55	19.74	19.74	-0.50%	2,203,432
Dec 9, 2025	20.17	20.17	19.77	19.84	19.84	-1.39%	1,767,600
Dec 8, 2025	20.30	20.70	19.89	20.12	20.12	0.05%	2,594,750
Dec 5, 2025	19.30	20.33	19.01	20.11	20.11	4.20%	3,753,955
Dec 4, 2025	19.70	19.90	19.21	19.30	19.30	-2.03%	2,467,500