SHE:301105 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	52.66	53.02	51.99	52.00	52.00	-0.57%	559,100
Feb 12, 2026	52.32	52.90	51.66	52.30	52.30	-0.02%	496,433
Feb 11, 2026	52.29	52.93	51.40	52.31	52.31	-0.06%	550,900
Feb 10, 2026	52.55	53.61	51.59	52.34	52.34	-0.30%	955,500
Feb 9, 2026	52.74	55.10	52.30	52.50	52.50	-0.44%	1,752,700
Feb 6, 2026	50.53	53.33	49.69	52.73	52.73	4.35%	1,810,535
Feb 5, 2026	49.59	51.50	48.46	50.53	50.53	1.59%	1,570,986
Feb 4, 2026	50.44	51.39	49.20	49.74	49.74	-1.39%	955,132
Feb 3, 2026	50.40	51.50	50.03	50.44	50.44	1.51%	854,600
Feb 2, 2026	50.95	51.79	49.65	49.69	49.69	-1.74%	835,300
Jan 30, 2026	50.75	51.71	50.00	50.57	50.57	0.06%	796,100
Jan 29, 2026	54.50	54.50	49.93	50.54	50.54	-7.35%	1,739,520
Jan 28, 2026	53.57	54.66	52.50	54.55	54.55	1.11%	1,217,120
Jan 27, 2026	52.05	55.50	51.52	53.95	53.95	4.47%	1,357,105
Jan 26, 2026	52.90	54.11	51.52	51.64	51.64	-2.38%	1,501,500
Jan 23, 2026	52.15	53.12	51.82	52.90	52.90	1.54%	509,219
Jan 22, 2026	53.15	53.43	51.26	52.10	52.10	1.09%	613,600
Jan 21, 2026	50.95	52.01	50.18	51.54	51.54	1.74%	617,420
Jan 20, 2026	52.53	52.65	50.12	50.66	50.66	-2.07%	799,300
Jan 19, 2026	52.92	53.02	51.70	51.73	51.73	-1.58%	700,100
Jan 16, 2026	54.12	55.75	52.27	52.56	52.56	-3.38%	921,600
Jan 15, 2026	52.87	56.64	52.25	54.40	54.40	2.64%	1,208,700
Jan 14, 2026	54.00	56.39	52.10	53.00	53.00	-0.17%	1,330,700
Jan 13, 2026	52.41	54.23	51.73	53.09	53.09	1.43%	1,237,274
Jan 12, 2026	50.50	53.41	49.24	52.34	52.34	4.51%	1,531,103
Jan 9, 2026	49.37	50.96	48.60	50.08	50.08	2.04%	730,600
Jan 8, 2026	46.80	49.40	46.80	49.08	49.08	3.83%	1,053,100
Jan 7, 2026	47.33	47.76	46.16	47.27	47.27	0.72%	643,808
Jan 6, 2026	47.54	47.80	46.75	46.93	46.93	-0.40%	574,200
Jan 5, 2026	47.78	49.00	46.28	47.12	47.12	-1.15%	883,900
Dec 31, 2025	47.37	48.17	47.03	47.67	47.67	0.32%	594,524
Dec 30, 2025	48.25	48.30	46.83	47.52	47.52	-1.82%	1,730,614
Dec 29, 2025	48.15	48.45	47.01	48.40	48.40	2.54%	688,604
Dec 26, 2025	48.50	48.50	47.00	47.20	47.20	-2.68%	497,100
Dec 25, 2025	47.92	48.53	47.00	48.50	48.50	1.25%	769,500
Dec 24, 2025	49.49	49.50	46.12	47.90	47.90	-0.33%	1,239,000
Dec 23, 2025	46.10	48.37	46.00	48.06	48.06	4.07%	1,624,742
Dec 22, 2025	45.40	46.31	45.00	46.18	46.18	1.76%	513,250
Dec 19, 2025	44.43	45.44	44.12	45.38	45.38	2.39%	368,002
Dec 18, 2025	44.03	45.20	43.59	44.32	44.32	0.07%	401,652
Dec 17, 2025	44.52	44.96	42.85	44.29	44.29	-1.14%	856,500
Dec 16, 2025	44.56	45.04	43.82	44.80	44.80	1.13%	470,711
Dec 15, 2025	44.20	44.67	43.79	44.30	44.30	-0.78%	524,211
Dec 12, 2025	44.84	45.47	44.20	44.65	44.65	-0.45%	700,028
Dec 11, 2025	45.10	45.55	44.48	44.85	44.85	-0.51%	687,519
Dec 10, 2025	45.01	46.28	44.55	45.08	45.08	0.16%	466,500
Dec 9, 2025	46.31	46.42	44.87	45.01	45.01	-2.68%	538,700
Dec 8, 2025	47.49	47.49	45.61	46.25	46.25	-0.67%	743,752
Dec 5, 2025	44.87	46.66	44.68	46.56	46.56	3.91%	591,830
Dec 4, 2025	45.02	45.41	44.22	44.81	44.81	-0.38%	727,800