SHE:301024 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	39.50	40.37	39.08	39.85	39.85	1.40%	808,584
Feb 12, 2026	38.69	39.88	38.39	39.30	39.30	1.34%	921,871
Feb 11, 2026	38.75	39.37	38.58	38.78	38.78	0.08%	818,021
Feb 10, 2026	39.17	39.28	38.41	38.75	38.75	-1.35%	731,700
Feb 9, 2026	39.00	39.96	38.74	39.28	39.28	2.69%	1,086,150
Feb 6, 2026	38.18	38.67	37.21	38.25	38.25	1.35%	903,200
Feb 5, 2026	38.25	39.63	37.72	37.74	37.74	-1.54%	943,750
Feb 4, 2026	37.68	38.44	37.55	38.33	38.33	1.29%	826,471
Feb 3, 2026	37.54	38.21	37.42	37.84	37.84	1.31%	672,700
Feb 2, 2026	38.00	38.58	37.30	37.35	37.35	-1.71%	1,106,500
Jan 30, 2026	37.09	38.36	36.85	38.00	38.00	1.69%	1,174,000
Jan 29, 2026	37.80	38.33	36.88	37.37	37.37	-0.66%	1,385,250
Jan 28, 2026	39.30	39.36	37.26	37.62	37.62	-4.27%	1,872,809
Jan 27, 2026	40.25	40.25	38.40	39.30	39.30	-1.58%	1,718,541
Jan 26, 2026	41.34	41.50	39.33	39.93	39.93	-4.24%	2,040,700
Jan 23, 2026	43.68	44.58	41.21	41.70	41.70	-4.77%	3,187,784
Jan 22, 2026	40.93	44.50	40.27	43.79	43.79	9.07%	4,200,185
Jan 21, 2026	39.68	41.78	39.21	40.15	40.15	0.93%	2,903,800
Jan 20, 2026	38.00	39.98	37.60	39.78	39.78	4.66%	2,811,431
Jan 19, 2026	37.00	38.10	36.58	38.01	38.01	2.90%	1,009,000
Jan 16, 2026	37.30	37.30	36.31	36.94	36.94	0.11%	749,024
Jan 15, 2026	36.95	37.27	36.52	36.90	36.90	-1.05%	700,311
Jan 14, 2026	36.68	37.80	36.46	37.29	37.29	1.36%	1,168,591
Jan 13, 2026	36.64	37.13	36.23	36.79	36.79	0.41%	1,094,325
Jan 12, 2026	37.03	37.37	36.51	36.64	36.64	-0.11%	1,049,600
Jan 9, 2026	36.27	36.73	36.06	36.68	36.68	1.13%	892,300
Jan 8, 2026	35.67	36.44	35.40	36.27	36.27	2.03%	919,234
Jan 7, 2026	36.10	36.34	35.39	35.55	35.55	-1.96%	838,650
Jan 6, 2026	36.31	36.77	36.11	36.26	36.26	0.06%	696,102
Jan 5, 2026	35.54	36.24	34.70	36.24	36.24	2.46%	935,392
Dec 31, 2025	34.90	35.48	34.52	35.37	35.37	0.40%	644,592
Dec 30, 2025	36.14	36.14	35.09	35.23	35.23	-2.87%	791,450
Dec 29, 2025	35.32	36.33	35.19	36.27	36.27	2.49%	1,080,450
Dec 26, 2025	35.48	35.98	35.22	35.39	35.39	-	756,900
Dec 25, 2025	35.25	35.44	34.88	35.39	35.39	0.71%	523,200
Dec 24, 2025	34.90	35.23	34.56	35.14	35.14	0.51%	439,736
Dec 23, 2025	35.08	35.20	34.51	34.96	34.96	-0.14%	670,600
Dec 22, 2025	35.27	35.40	34.91	35.01	35.01	-0.62%	670,000
Dec 19, 2025	34.58	35.35	34.52	35.23	35.23	1.85%	808,109
Dec 18, 2025	34.15	35.03	34.00	34.59	34.59	0.85%	816,886
Dec 17, 2025	34.36	34.56	33.34	34.30	34.30	-0.15%	803,500
Dec 16, 2025	35.07	35.22	34.05	34.35	34.35	-2.08%	817,000
Dec 15, 2025	34.69	35.50	34.45	35.08	35.08	0.06%	686,950
Dec 12, 2025	35.19	35.78	34.91	35.06	35.06	-0.40%	899,300
Dec 11, 2025	36.38	36.38	35.16	35.20	35.20	-2.95%	829,350
Dec 10, 2025	36.76	37.08	36.10	36.27	36.27	-1.44%	671,800
Dec 9, 2025	37.22	37.35	36.75	36.80	36.80	-1.15%	581,850
Dec 8, 2025	36.87	37.36	36.87	37.23	37.23	0.98%	614,150
Dec 5, 2025	36.18	36.95	35.91	36.87	36.87	1.99%	761,400
Dec 4, 2025	36.88	37.17	36.03	36.15	36.15	-1.98%	789,950