SHE:001373 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	44.45	45.28	43.50	43.75	43.75	-0.79%	794,000
Feb 12, 2026	43.28	44.98	42.61	44.10	44.10	2.37%	1,508,283
Feb 11, 2026	43.20	43.77	42.74	43.08	43.08	0.02%	672,783
Feb 10, 2026	43.90	43.99	42.91	43.07	43.07	-1.58%	699,420
Feb 9, 2026	43.59	44.00	42.99	43.76	43.76	1.86%	1,171,000
Feb 6, 2026	43.01	43.61	42.45	42.96	42.96	-0.39%	1,109,600
Feb 5, 2026	42.29	43.79	41.97	43.13	43.13	1.91%	1,228,245
Feb 4, 2026	42.98	43.39	41.82	42.32	42.32	-2.01%	1,974,800
Feb 3, 2026	42.21	43.20	41.80	43.19	43.19	2.35%	1,276,700
Feb 2, 2026	42.61	43.29	41.49	42.20	42.20	-0.07%	1,992,818
Jan 30, 2026	41.63	42.69	40.81	42.23	42.23	0.05%	1,621,353
Jan 29, 2026	41.50	42.77	40.81	42.21	42.21	0.98%	2,112,745
Jan 28, 2026	43.29	43.29	41.50	41.80	41.80	-3.89%	2,072,755
Jan 27, 2026	42.03	43.79	41.89	43.49	43.49	1.35%	2,357,039
Jan 26, 2026	44.21	46.50	41.80	42.91	42.91	-3.25%	3,132,955
Jan 23, 2026	43.01	44.80	41.72	44.35	44.35	2.88%	5,595,488
Jan 22, 2026	39.41	43.11	39.36	43.11	43.11	10.00%	2,994,842
Jan 21, 2026	39.60	40.80	38.62	39.19	39.19	-1.28%	1,976,046
Jan 20, 2026	39.55	39.79	37.81	39.70	39.70	0.38%	2,823,891
Jan 19, 2026	39.34	40.31	38.67	39.55	39.55	1.54%	2,722,154
Jan 16, 2026	39.27	39.89	38.60	38.95	38.95	-0.08%	1,852,728
Jan 15, 2026	39.35	40.69	38.42	38.98	38.98	-1.54%	2,401,145
Jan 14, 2026	36.88	39.95	36.57	39.59	39.59	6.80%	4,535,888
Jan 13, 2026	38.15	38.47	36.84	37.07	37.07	-2.32%	2,566,644
Jan 12, 2026	39.04	39.42	36.71	37.95	37.95	-1.33%	5,005,798
Jan 9, 2026	35.10	38.46	34.68	38.46	38.46	10.01%	4,159,602
Jan 8, 2026	34.73	35.86	34.38	34.96	34.96	0.81%	3,333,156
Jan 7, 2026	34.43	35.34	33.42	34.68	34.68	0.73%	2,758,918
Jan 6, 2026	33.82	34.86	33.67	34.43	34.43	1.83%	2,731,987
Jan 5, 2026	32.30	34.09	31.87	33.81	33.81	4.74%	3,469,307
Dec 31, 2025	32.13	33.85	31.04	32.28	32.28	0.50%	3,453,902
Dec 30, 2025	30.94	32.50	30.75	32.12	32.12	3.81%	3,023,719
Dec 29, 2025	30.80	31.15	30.34	30.94	30.94	0.81%	1,667,524
Dec 26, 2025	31.16	31.27	30.45	30.69	30.69	-1.45%	2,032,924
Dec 25, 2025	31.00	31.31	30.28	31.14	31.14	2.91%	3,230,240
Dec 24, 2025	28.87	32.08	28.87	30.26	30.26	3.77%	3,907,429
Dec 23, 2025	29.04	29.74	29.03	29.16	29.16	-0.34%	1,102,900
Dec 22, 2025	29.71	30.01	29.06	29.26	29.26	-1.48%	1,146,900
Dec 19, 2025	29.01	29.78	29.01	29.70	29.70	2.20%	1,100,400
Dec 18, 2025	28.31	29.22	28.17	29.06	29.06	2.65%	1,378,738
Dec 17, 2025	28.14	28.58	27.71	28.31	28.31	0.53%	1,328,538
Dec 16, 2025	28.81	28.85	28.02	28.16	28.16	-2.26%	1,293,900
Dec 15, 2025	28.70	29.27	28.07	28.81	28.81	0.07%	1,442,923
Dec 12, 2025	29.32	29.80	28.52	28.79	28.79	-1.97%	2,602,500
Dec 11, 2025	31.23	31.38	29.37	29.37	29.37	-5.84%	1,932,926
Dec 10, 2025	32.14	32.29	31.15	31.19	31.19	-3.44%	1,098,934
Dec 9, 2025	32.78	32.81	32.13	32.30	32.30	-1.43%	1,015,870
Dec 8, 2025	32.23	32.83	31.76	32.77	32.77	1.68%	1,341,000
Dec 5, 2025	31.70	32.25	31.19	32.23	32.23	1.67%	1,135,800
Dec 4, 2025	32.34	32.36	31.20	31.70	31.70	-1.64%	1,379,400