SHE:002796 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	48.39	50.80	47.68	47.99	47.99	-0.85%	28,989,990
Feb 12, 2026	44.50	48.40	43.85	48.40	48.40	10.00%	27,090,730
Feb 11, 2026	44.20	46.50	43.50	44.00	44.00	0.11%	23,875,910
Feb 10, 2026	44.00	45.28	41.79	43.95	43.95	1.15%	18,151,290
Feb 9, 2026	43.51	45.30	41.00	43.45	43.45	2.72%	19,967,510
Feb 6, 2026	41.58	44.80	40.68	42.30	42.30	0.69%	14,945,060
Feb 5, 2026	42.29	44.17	41.56	42.01	42.01	-2.07%	13,251,260
Feb 4, 2026	44.87	45.60	41.06	42.90	42.90	-5.36%	21,860,936
Feb 3, 2026	44.34	46.80	44.27	45.33	45.33	2.91%	14,339,050
Feb 2, 2026	45.15	46.70	43.99	44.05	44.05	-1.23%	18,563,346
Jan 30, 2026	46.25	48.00	42.60	44.60	44.60	-4.09%	24,583,967
Jan 29, 2026	49.93	50.50	46.11	46.50	46.50	-6.63%	18,529,607
Jan 28, 2026	51.14	51.14	48.51	49.80	49.80	-1.17%	20,077,538
Jan 27, 2026	45.06	50.39	44.77	50.39	50.39	10.00%	27,978,980
Jan 26, 2026	44.04	47.40	44.01	45.81	45.81	0.93%	19,430,860
Jan 23, 2026	47.29	48.00	44.48	45.39	45.39	-5.87%	24,088,857
Jan 22, 2026	48.00	49.59	45.88	48.22	48.22	0.86%	24,521,530
Jan 21, 2026	43.44	47.97	43.08	47.81	47.81	9.63%	26,106,070
Jan 20, 2026	44.15	44.88	41.66	43.61	43.61	-2.98%	25,441,390
Jan 19, 2026	44.30	47.74	41.30	44.95	44.95	3.45%	38,264,070
Jan 16, 2026	40.00	43.45	39.58	43.45	43.45	10.00%	24,029,080
Jan 15, 2026	36.00	39.50	35.91	39.50	39.50	10.00%	32,446,970
Jan 14, 2026	34.95	37.59	34.62	35.91	35.91	3.85%	26,758,320
Jan 13, 2026	35.00	36.38	34.40	34.58	34.58	-1.34%	28,912,280
Jan 12, 2026	32.96	35.99	31.72	35.05	35.05	6.79%	43,103,908
Jan 9, 2026	29.56	32.98	28.01	32.82	32.82	9.47%	50,449,181
Jan 8, 2026	31.12	31.12	29.52	29.98	29.98	-3.79%	31,166,210
Jan 7, 2026	28.60	31.16	28.10	31.16	31.16	9.99%	20,051,630
Jan 6, 2026	28.53	28.53	27.42	28.33	28.33	-1.67%	18,708,320
Jan 5, 2026	28.11	29.07	27.86	28.81	28.81	3.89%	22,861,560
Dec 31, 2025	29.18	30.15	27.00	27.73	27.73	-5.03%	27,145,740
Dec 30, 2025	29.00	30.20	27.38	29.20	29.20	-0.10%	31,466,940
Dec 29, 2025	27.40	29.87	27.20	29.23	29.23	6.48%	30,972,845
Dec 26, 2025	27.82	28.46	27.01	27.45	27.45	-3.68%	31,734,300
Dec 25, 2025	29.00	30.44	27.57	28.50	28.50	-0.11%	45,512,330
Dec 24, 2025	26.50	29.15	26.46	28.53	28.53	7.66%	54,325,140
Dec 23, 2025	26.48	26.50	25.88	26.50	26.50	10.00%	26,444,050
Dec 22, 2025	23.69	24.28	23.02	24.09	24.09	4.47%	27,026,610
Dec 19, 2025	22.42	23.68	22.42	23.06	23.06	0.87%	21,955,030
Dec 18, 2025	22.99	23.68	22.50	22.86	22.86	-0.13%	34,045,802
Dec 17, 2025	21.12	22.89	21.12	22.89	22.89	10.00%	30,075,940
Dec 16, 2025	21.06	21.97	20.16	20.81	20.81	2.61%	24,874,360
Dec 15, 2025	20.00	20.78	19.67	20.28	20.28	0.65%	10,893,770
Dec 12, 2025	20.52	20.71	19.75	20.15	20.15	-1.47%	12,508,372
Dec 11, 2025	21.26	21.49	20.35	20.45	20.45	-3.86%	15,410,320
Dec 10, 2025	20.01	21.55	20.01	21.27	21.27	5.40%	23,761,650
Dec 9, 2025	19.21	20.78	19.21	20.18	20.18	3.54%	18,236,980
Dec 8, 2025	18.21	19.84	18.12	19.49	19.49	6.62%	17,314,910
Dec 5, 2025	18.75	19.10	17.85	18.28	18.28	-2.51%	15,685,404
Dec 4, 2025	17.92	18.88	17.52	18.75	18.75	2.40%	22,524,990