SHE:001326 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	62.49	62.54	59.68	59.89	59.89	-3.29%	1,507,980
Feb 12, 2026	62.21	62.80	60.71	61.93	61.93	-0.24%	1,642,036
Feb 11, 2026	64.00	64.36	61.68	62.08	62.08	-2.48%	1,778,841
Feb 10, 2026	61.93	63.96	60.63	63.66	63.66	2.79%	3,064,377
Feb 9, 2026	55.74	61.93	55.00	61.93	61.93	10.00%	2,661,143
Feb 6, 2026	55.47	57.22	54.00	56.30	56.30	0.72%	2,004,248
Feb 5, 2026	54.52	58.58	54.00	55.90	55.90	1.60%	2,621,545
Feb 4, 2026	55.06	56.24	54.60	55.02	55.02	-1.56%	2,228,849
Feb 3, 2026	55.95	56.80	52.86	55.89	55.89	-0.11%	4,396,173
Feb 2, 2026	51.91	55.95	50.89	55.95	55.95	10.01%	1,590,668
Jan 30, 2026	50.66	52.27	50.56	50.86	50.86	-0.24%	1,278,200
Jan 29, 2026	50.61	52.34	50.38	50.98	50.98	0.20%	1,344,900
Jan 28, 2026	51.73	51.99	50.00	50.88	50.88	-0.74%	1,364,900
Jan 27, 2026	52.82	54.13	50.90	51.26	51.26	-2.95%	1,875,666
Jan 26, 2026	51.96	53.20	51.53	52.82	52.82	1.75%	1,817,678
Jan 23, 2026	51.40	52.40	50.44	51.91	51.91	0.99%	1,154,800
Jan 22, 2026	51.25	51.48	50.10	51.40	51.40	0.19%	1,116,501
Jan 21, 2026	50.95	52.00	50.46	51.30	51.30	0.69%	956,324
Jan 20, 2026	51.53	51.74	50.36	50.95	50.95	-1.26%	1,351,924
Jan 19, 2026	53.76	54.97	50.60	51.60	51.60	-4.25%	3,149,914
Jan 16, 2026	54.06	54.49	51.55	53.89	53.89	0.45%	1,799,497
Jan 15, 2026	52.67	55.20	52.27	53.65	53.65	2.07%	1,371,214
Jan 14, 2026	51.20	54.94	50.19	52.56	52.56	2.18%	2,473,936
Jan 13, 2026	53.68	54.10	51.40	51.44	51.44	-4.44%	1,870,206
Jan 12, 2026	52.30	54.75	50.55	53.83	53.83	4.10%	2,585,847
Jan 9, 2026	52.15	52.15	50.20	51.71	51.71	0.54%	1,613,063
Jan 8, 2026	48.86	52.83	48.49	51.43	51.43	5.17%	2,404,424
Jan 7, 2026	46.99	49.23	46.39	48.90	48.90	5.39%	2,371,220
Jan 6, 2026	47.00	47.66	46.15	46.40	46.40	-2.01%	1,903,400
Jan 5, 2026	46.80	48.11	46.30	47.35	47.35	0.28%	2,076,654
Dec 31, 2025	45.86	47.99	45.37	47.22	47.22	2.99%	2,534,440
Dec 30, 2025	45.48	47.19	44.55	45.85	45.85	0.20%	3,069,612
Dec 29, 2025	46.12	47.16	42.58	45.76	45.76	-1.27%	5,089,527
Dec 26, 2025	44.16	46.35	43.60	46.35	46.35	9.99%	2,087,474
Dec 25, 2025	40.29	42.20	40.15	42.14	42.14	4.64%	1,015,200
Dec 24, 2025	40.14	40.85	39.97	40.27	40.27	0.32%	540,491
Dec 23, 2025	40.25	40.85	40.11	40.14	40.14	-1.06%	656,000
Dec 22, 2025	40.90	41.39	40.50	40.57	40.57	-0.76%	721,679
Dec 19, 2025	41.00	41.80	40.33	40.88	40.88	0.07%	625,273
Dec 18, 2025	42.00	42.00	39.80	40.85	40.85	1.49%	744,556
Dec 17, 2025	41.80	41.80	39.70	40.25	40.25	-1.83%	686,404
Dec 16, 2025	40.06	43.88	40.06	41.00	41.00	-2.10%	653,600
Dec 15, 2025	42.24	42.70	41.58	41.88	41.88	-0.92%	596,400
Dec 12, 2025	42.99	43.34	42.21	42.27	42.27	-1.24%	629,800
Dec 11, 2025	43.80	44.37	42.80	42.80	42.80	-2.22%	795,200
Dec 10, 2025	44.51	44.84	43.77	43.77	43.77	-2.17%	675,700
Dec 9, 2025	44.35	45.30	44.07	44.74	44.74	0.95%	689,600
Dec 8, 2025	43.85	44.99	43.63	44.32	44.32	1.09%	952,600
Dec 5, 2025	45.21	45.21	43.20	43.84	43.84	-2.56%	1,340,500
Dec 4, 2025	44.35	45.80	43.74	44.99	44.99	2.00%	992,825