SHE:001400 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	105.00	106.79	104.38	104.66	104.66	-1.25%	1,151,299
Feb 12, 2026	108.00	109.60	103.20	105.98	105.98	-2.65%	2,878,097
Feb 11, 2026	115.27	122.00	107.65	108.86	108.86	-5.34%	2,065,845
Feb 10, 2026	110.00	117.66	106.58	115.00	115.00	3.81%	2,869,521
Feb 9, 2026	110.39	111.49	106.40	110.78	110.78	1.10%	2,381,887
Feb 6, 2026	106.46	114.06	104.95	109.57	109.57	3.54%	3,457,877
Feb 5, 2026	112.00	112.00	104.10	105.82	105.82	-7.18%	3,184,249
Feb 4, 2026	111.78	121.61	110.58	114.00	114.00	3.12%	4,676,782
Feb 3, 2026	101.45	110.55	99.51	110.55	110.55	10.00%	2,169,628
Feb 2, 2026	98.42	104.50	95.00	100.50	100.50	2.57%	3,229,965
Jan 30, 2026	96.00	98.90	92.64	97.98	97.98	2.60%	2,918,757
Jan 29, 2026	100.81	101.58	95.00	95.50	95.50	-5.19%	2,837,100
Jan 28, 2026	108.98	109.74	98.98	100.73	100.73	-8.26%	4,095,906
Jan 27, 2026	107.53	113.00	106.00	109.80	109.80	0.36%	3,611,200
Jan 26, 2026	126.23	128.13	109.41	109.41	109.41	-10.00%	4,060,859
Jan 23, 2026	111.67	121.57	111.67	121.57	121.57	10.00%	4,090,144
Jan 22, 2026	103.29	119.00	102.98	110.52	110.52	1.86%	5,504,005
Jan 21, 2026	118.65	121.00	108.50	108.50	108.50	-10.00%	2,769,870
Jan 20, 2026	128.94	131.44	117.73	120.56	120.56	-5.07%	4,491,353
Jan 19, 2026	115.55	128.98	115.55	127.00	127.00	8.28%	4,486,156
Jan 16, 2026	115.56	122.00	111.12	117.29	117.29	4.20%	3,994,828
Jan 15, 2026	123.76	128.91	109.00	112.56	112.56	-6.57%	5,938,039
Jan 14, 2026	105.00	120.48	105.00	120.48	120.48	10.00%	5,089,225
Jan 13, 2026	115.00	119.59	109.53	109.53	109.53	-10.00%	4,141,906
Jan 12, 2026	116.50	124.95	109.98	121.70	121.70	7.14%	6,602,906
Jan 9, 2026	103.42	113.59	100.20	113.59	113.59	10.00%	4,098,194
Jan 8, 2026	93.87	103.26	93.87	103.26	103.26	10.00%	3,109,430
Jan 7, 2026	86.99	93.87	84.36	93.87	93.87	10.00%	4,597,912
Jan 6, 2026	76.81	85.34	76.39	85.34	85.34	10.00%	4,151,779
Jan 5, 2026	81.76	83.62	76.41	77.58	77.58	-0.23%	3,548,265
Dec 31, 2025	73.22	78.45	71.52	77.76	77.76	4.32%	3,087,672
Dec 30, 2025	75.51	76.88	71.06	74.54	74.54	-2.33%	3,847,707
Dec 29, 2025	76.61	77.31	73.69	76.32	76.32	-0.39%	3,057,502
Dec 26, 2025	73.82	80.00	73.60	76.62	76.62	2.76%	4,960,306
Dec 25, 2025	67.66	74.56	67.33	74.56	74.56	10.00%	4,873,546
Dec 24, 2025	66.16	68.33	65.40	67.78	67.78	2.46%	1,389,727
Dec 23, 2025	65.00	66.60	64.40	66.15	66.15	1.41%	881,302
Dec 22, 2025	65.93	66.88	65.05	65.23	65.23	-0.56%	513,500
Dec 19, 2025	66.22	66.75	65.50	65.60	65.60	-0.94%	709,802
Dec 18, 2025	67.09	67.73	65.39	66.22	66.22	-1.97%	1,335,004
Dec 17, 2025	62.98	68.40	62.98	67.55	67.55	6.82%	1,755,539
Dec 16, 2025	66.06	66.06	63.22	63.24	63.24	-5.36%	1,118,883
Dec 15, 2025	67.83	69.20	66.10	66.82	66.82	-1.45%	1,178,701
Dec 12, 2025	68.00	68.25	66.12	67.80	67.80	-1.53%	1,445,102
Dec 11, 2025	67.70	69.39	66.00	68.85	68.85	2.36%	1,727,848
Dec 10, 2025	68.00	68.86	66.70	67.26	67.26	0.54%	1,635,561
Dec 9, 2025	64.07	68.60	63.77	66.90	66.90	4.37%	1,701,535
Dec 8, 2025	63.41	64.86	62.60	64.10	64.10	1.75%	885,045
Dec 5, 2025	62.66	63.48	62.11	63.00	63.00	0.70%	418,200
Dec 4, 2025	63.66	63.90	62.01	62.56	62.56	-1.71%	790,302