SHE:001279 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	34.39	34.61	34.27	34.31	34.31	0.15%	527,289
Feb 12, 2026	34.80	34.96	34.26	34.26	34.26	-1.72%	980,300
Feb 11, 2026	35.00	35.15	34.85	34.86	34.86	-0.34%	510,900
Feb 10, 2026	35.05	35.05	34.82	34.98	34.98	0.11%	504,900
Feb 9, 2026	34.99	35.25	34.86	34.94	34.94	0.03%	1,037,000
Feb 6, 2026	34.82	35.25	34.51	34.93	34.93	0.32%	1,133,200
Feb 5, 2026	34.82	35.45	34.70	34.82	34.82	-	1,070,400
Feb 4, 2026	35.02	35.11	34.69	34.82	34.82	-0.23%	668,996
Feb 3, 2026	35.20	35.29	34.90	34.90	34.90	-0.17%	716,700
Feb 2, 2026	35.25	35.91	34.90	34.96	34.96	-0.82%	1,237,731
Jan 30, 2026	34.70	35.60	34.45	35.25	35.25	1.88%	1,459,700
Jan 29, 2026	34.68	34.84	34.15	34.60	34.60	-0.52%	1,397,000
Jan 28, 2026	35.94	35.94	34.70	34.78	34.78	-2.96%	1,484,489
Jan 27, 2026	35.71	35.95	34.92	35.84	35.84	-	1,258,230
Jan 26, 2026	35.99	36.09	35.68	35.84	35.84	0.06%	845,587
Jan 23, 2026	35.72	35.87	35.66	35.82	35.82	0.28%	697,600
Jan 22, 2026	35.68	35.92	35.65	35.72	35.72	-0.14%	591,200
Jan 21, 2026	35.86	35.99	35.68	35.77	35.77	-0.80%	665,365
Jan 20, 2026	35.80	36.29	35.61	36.06	36.06	0.73%	1,335,151
Jan 19, 2026	35.65	35.95	35.65	35.80	35.80	0.14%	708,300
Jan 16, 2026	35.62	35.88	35.42	35.75	35.75	0.36%	789,540
Jan 15, 2026	35.18	35.77	35.18	35.62	35.62	0.65%	723,359
Jan 14, 2026	35.55	35.90	35.21	35.39	35.39	-0.48%	1,291,182
Jan 13, 2026	35.75	36.32	35.36	35.56	35.56	-0.50%	1,561,742
Jan 12, 2026	35.24	35.98	35.24	35.74	35.74	1.45%	1,599,360
Jan 9, 2026	34.99	35.26	34.83	35.23	35.23	0.66%	877,260
Jan 8, 2026	34.63	35.01	34.63	35.00	35.00	0.86%	765,040
Jan 7, 2026	35.09	35.10	34.64	34.70	34.70	-0.57%	784,000
Jan 6, 2026	34.60	35.18	34.50	34.90	34.90	1.25%	1,053,276
Jan 5, 2026	34.27	34.50	34.10	34.47	34.47	0.67%	641,124
Dec 31, 2025	34.38	34.40	34.00	34.24	34.24	0.15%	538,421
Dec 30, 2025	33.90	34.42	33.90	34.19	34.19	-0.15%	410,217
Dec 29, 2025	34.21	34.33	33.88	34.24	34.24	-	536,110
Dec 26, 2025	34.39	34.57	34.20	34.24	34.24	-0.52%	606,230
Dec 25, 2025	34.28	34.49	34.14	34.42	34.42	0.61%	533,914
Dec 24, 2025	33.81	34.28	33.75	34.21	34.21	0.85%	750,548
Dec 23, 2025	34.50	34.50	33.77	33.92	33.92	-1.45%	627,187
Dec 22, 2025	34.60	34.63	34.33	34.42	34.42	-0.32%	694,300
Dec 19, 2025	34.45	34.58	34.38	34.53	34.53	0.44%	685,509
Dec 18, 2025	34.19	34.60	34.15	34.38	34.38	0.50%	752,395
Dec 17, 2025	34.25	34.37	33.90	34.21	34.21	-0.06%	701,800
Dec 16, 2025	34.70	34.80	34.23	34.23	34.23	-1.21%	701,200
Dec 15, 2025	34.96	35.00	34.33	34.65	34.65	-0.60%	830,700
Dec 12, 2025	35.10	35.12	34.75	34.86	34.86	-0.74%	685,950
Dec 11, 2025	35.65	35.75	35.10	35.12	35.12	-1.49%	832,556
Dec 10, 2025	35.66	35.90	35.56	35.65	35.65	-0.61%	729,443
Dec 9, 2025	36.19	36.19	35.76	35.87	35.87	-0.61%	583,394
Dec 8, 2025	36.25	36.30	36.05	36.09	36.09	-0.19%	623,489
Dec 5, 2025	36.08	36.30	36.01	36.16	36.16	0.22%	572,077
Dec 4, 2025	35.98	36.80	35.73	36.08	36.08	0.28%	1,074,365