SHE:002281 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	71.50	71.99	69.88	70.02	70.02	-3.31%	25,017,380
Feb 12, 2026	70.15	72.80	70.10	72.42	72.42	3.56%	35,883,730
Feb 11, 2026	70.30	71.95	69.75	69.93	69.93	-1.35%	20,400,695
Feb 10, 2026	70.05	73.33	69.96	70.89	70.89	1.20%	34,835,420
Feb 9, 2026	68.12	71.35	67.68	70.05	70.05	4.94%	40,222,270
Feb 6, 2026	65.64	68.10	65.27	66.75	66.75	0.63%	25,298,180
Feb 5, 2026	68.50	69.19	65.92	66.33	66.33	-4.84%	28,833,330
Feb 4, 2026	71.00	71.86	68.00	69.70	69.70	-2.82%	42,651,750
Feb 3, 2026	70.36	72.20	69.06	71.72	71.72	3.76%	42,223,640
Feb 2, 2026	71.92	73.85	69.10	69.12	69.12	-4.54%	37,597,480
Jan 30, 2026	69.28	73.47	68.41	72.41	72.41	3.46%	39,353,980
Jan 29, 2026	71.38	72.69	69.80	69.99	69.99	-3.06%	28,513,790
Jan 28, 2026	73.25	73.97	71.22	72.20	72.20	0.33%	30,971,340
Jan 27, 2026	70.80	73.00	69.00	71.96	71.96	1.17%	34,286,050
Jan 26, 2026	71.63	74.18	70.66	71.13	71.13	-0.17%	33,409,960
Jan 23, 2026	72.00	72.05	70.66	71.25	71.25	-1.38%	26,343,090
Jan 22, 2026	73.16	73.77	71.20	72.25	72.25	-0.97%	27,681,810
Jan 21, 2026	68.57	73.42	68.56	72.96	72.96	5.10%	40,147,160
Jan 20, 2026	72.87	73.58	68.72	69.42	69.42	-4.72%	45,509,170
Jan 19, 2026	75.80	76.30	72.80	72.86	72.86	-4.76%	47,420,850
Jan 16, 2026	78.00	80.00	75.60	76.50	76.50	-2.55%	51,345,010
Jan 15, 2026	78.01	80.99	76.70	78.50	78.50	1.79%	78,277,030
Jan 14, 2026	70.17	77.12	69.71	77.12	77.12	10.00%	84,428,200
Jan 13, 2026	75.08	75.08	69.77	70.11	70.11	-6.92%	48,956,710
Jan 12, 2026	73.32	76.13	73.12	75.32	75.32	4.34%	50,738,529
Jan 9, 2026	70.29	73.50	68.02	72.19	72.19	1.85%	48,936,090
Jan 8, 2026	70.53	72.80	69.56	70.88	70.88	-0.42%	32,964,400
Jan 7, 2026	70.61	72.75	70.48	71.18	71.18	2.45%	44,294,470
Jan 6, 2026	70.25	70.51	68.13	69.48	69.48	-1.91%	37,414,110
Jan 5, 2026	70.02	71.77	69.30	70.83	70.83	1.26%	35,894,950
Dec 31, 2025	70.80	71.50	69.25	69.95	69.95	-0.71%	28,018,200
Dec 30, 2025	70.39	73.28	70.18	70.45	70.45	-0.49%	35,849,891
Dec 29, 2025	69.60	72.20	69.15	70.80	70.80	1.72%	36,587,840
Dec 26, 2025	70.00	71.05	68.90	69.60	69.60	-1.53%	27,701,190
Dec 25, 2025	70.41	71.08	68.36	70.68	70.68	-0.62%	41,468,452
Dec 24, 2025	70.92	71.32	69.66	71.12	71.12	0.54%	41,207,230
Dec 23, 2025	69.99	71.46	69.27	70.74	70.74	0.71%	50,226,600
Dec 22, 2025	69.50	70.65	69.06	70.24	70.24	2.57%	52,963,760
Dec 19, 2025	68.55	70.06	67.57	68.48	68.48	0.69%	43,397,718
Dec 18, 2025	68.60	70.77	67.96	68.01	68.01	-0.85%	61,549,991
Dec 17, 2025	62.92	68.59	62.35	68.59	68.59	10.01%	49,529,530
Dec 16, 2025	64.55	64.70	62.06	62.35	62.35	-3.83%	25,390,970
Dec 15, 2025	66.25	66.40	64.80	64.83	64.83	-3.58%	28,034,450
Dec 12, 2025	66.00	68.76	65.00	67.24	67.24	1.34%	39,439,427
Dec 11, 2025	68.16	68.16	66.30	66.35	66.35	-3.21%	35,627,760
Dec 10, 2025	66.00	68.94	65.80	68.55	68.55	3.24%	51,744,690
Dec 9, 2025	65.66	67.38	65.51	66.40	66.40	1.47%	44,980,700
Dec 8, 2025	62.80	66.31	62.59	65.44	65.44	4.35%	43,688,870
Dec 5, 2025	60.60	63.10	60.35	62.71	62.71	3.26%	38,636,090
Dec 4, 2025	60.02	60.87	59.06	60.73	60.73	0.43%	18,256,430