SHE:003009 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	66.14	68.48	66.14	67.45	67.45	1.29%	3,619,359
Feb 12, 2026	67.78	67.78	66.45	66.59	66.59	-2.13%	3,406,216
Feb 11, 2026	69.11	69.83	67.88	68.04	68.04	-1.93%	3,693,500
Feb 10, 2026	70.55	70.99	67.88	69.38	69.38	-1.64%	4,464,694
Feb 9, 2026	69.20	70.85	69.09	70.54	70.54	2.96%	5,874,334
Feb 6, 2026	68.85	70.39	68.21	68.51	68.51	-1.07%	4,010,781
Feb 5, 2026	68.76	70.59	67.85	69.25	69.25	-0.29%	4,832,934
Feb 4, 2026	68.91	70.41	68.18	69.45	69.45	0.04%	4,555,323
Feb 3, 2026	67.80	69.80	67.36	69.42	69.42	3.09%	5,176,696
Feb 2, 2026	67.52	69.88	67.28	67.34	67.34	-1.26%	3,877,232
Jan 30, 2026	68.29	69.58	66.87	68.20	68.20	-0.97%	4,404,442
Jan 29, 2026	68.01	70.49	67.75	68.87	68.87	-0.75%	4,832,620
Jan 28, 2026	70.50	71.00	69.01	69.39	69.39	-2.54%	4,302,721
Jan 27, 2026	68.00	71.43	67.00	71.20	71.20	1.80%	6,664,166
Jan 26, 2026	75.92	75.92	69.01	69.94	69.94	-8.79%	9,732,728
Jan 23, 2026	72.38	77.97	71.30	76.68	76.68	6.00%	13,938,140
Jan 22, 2026	69.70	72.89	69.23	72.34	72.34	3.77%	9,051,214
Jan 21, 2026	70.00	71.09	69.36	69.71	69.71	-1.29%	5,931,364
Jan 20, 2026	75.00	75.55	69.79	70.62	70.62	-6.15%	9,757,828
Jan 19, 2026	74.60	76.69	74.01	75.25	75.25	-0.79%	7,653,717
Jan 16, 2026	78.50	79.41	74.81	75.85	75.85	-0.77%	9,342,045
Jan 15, 2026	78.50	78.79	74.50	76.44	76.44	-4.40%	13,577,490
Jan 14, 2026	81.00	87.00	79.95	79.96	79.96	-9.99%	17,915,720
Jan 13, 2026	97.72	97.72	88.83	88.83	88.83	-10.00%	9,384,617
Jan 12, 2026	92.01	100.60	92.01	98.70	98.70	7.93%	17,416,140
Jan 9, 2026	89.81	95.19	87.03	91.45	91.45	2.89%	18,003,430
Jan 8, 2026	85.01	91.90	84.08	88.88	88.88	3.05%	17,683,760
Jan 7, 2026	88.40	90.04	85.70	86.25	86.25	-5.89%	17,585,680
Jan 6, 2026	80.95	93.30	78.58	91.65	91.65	8.05%	24,489,540
Jan 5, 2026	80.38	86.39	76.00	84.82	84.82	8.00%	24,356,079
Dec 31, 2025	70.98	78.54	70.60	78.54	78.54	10.00%	18,921,250
Dec 30, 2025	69.00	75.90	67.21	71.40	71.40	3.30%	21,006,790
Dec 29, 2025	68.71	70.83	68.50	69.12	69.12	-2.41%	14,361,240
Dec 26, 2025	68.57	73.33	68.57	70.83	70.83	3.30%	25,191,620
Dec 25, 2025	62.28	68.57	61.90	68.57	68.57	9.99%	13,279,220
Dec 24, 2025	57.70	62.88	57.65	62.34	62.34	3.93%	12,831,820
Dec 23, 2025	62.50	66.75	59.50	59.98	59.98	-3.91%	16,507,160
Dec 22, 2025	62.54	64.12	61.00	62.42	62.42	-0.14%	9,965,024
Dec 19, 2025	59.00	65.40	58.68	62.51	62.51	5.06%	13,825,334
Dec 18, 2025	58.11	60.99	57.62	59.50	59.50	2.36%	9,200,272
Dec 17, 2025	60.96	61.49	57.01	58.13	58.13	-5.59%	8,754,091
Dec 16, 2025	63.40	63.59	59.80	61.57	61.57	-4.57%	13,122,205
Dec 15, 2025	60.00	67.19	58.44	64.52	64.52	5.63%	17,384,170
Dec 12, 2025	62.03	63.60	61.00	61.08	61.08	-3.49%	11,822,250
Dec 11, 2025	62.60	65.49	60.02	63.29	63.29	2.64%	13,591,520
Dec 10, 2025	62.50	65.60	61.63	61.66	61.66	-1.33%	12,353,364
Dec 9, 2025	59.28	63.32	58.87	62.49	62.49	1.33%	14,432,705
Dec 8, 2025	64.00	65.44	61.37	61.67	61.67	-1.25%	19,476,953
Dec 5, 2025	59.40	62.64	59.00	62.45	62.45	5.03%	15,062,030
Dec 4, 2025	58.00	61.44	57.60	59.46	59.46	-1.86%	13,244,590