SHE:301128 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	106.00	109.68	103.00	105.91	-	-1.48%	3,478,839
Feb 12, 2026	103.00	111.00	101.99	107.50	107.50	6.81%	6,706,090
Feb 11, 2026	101.03	103.27	100.08	100.65	100.65	-0.88%	1,976,938
Feb 10, 2026	103.34	104.44	101.50	101.54	101.54	-1.66%	2,625,990
Feb 9, 2026	103.65	104.28	101.30	103.25	103.25	2.15%	2,887,380
Feb 6, 2026	99.32	104.28	98.16	101.08	101.08	1.26%	3,052,902
Feb 5, 2026	102.00	102.77	98.70	99.82	99.82	-2.94%	2,527,793
Feb 4, 2026	104.57	104.59	101.25	102.84	102.84	-2.11%	2,784,566
Feb 3, 2026	102.85	105.60	101.11	105.06	105.06	3.92%	3,357,920
Feb 2, 2026	104.96	106.00	101.00	101.10	101.10	-4.78%	3,542,543
Jan 30, 2026	104.00	108.00	102.23	106.17	106.17	1.44%	4,337,109
Jan 29, 2026	106.97	108.39	103.34	104.66	104.66	-2.72%	3,810,331
Jan 28, 2026	111.01	111.99	106.28	107.59	107.59	-4.55%	5,178,690
Jan 27, 2026	108.05	114.33	105.53	112.72	112.72	3.69%	6,093,102
Jan 26, 2026	115.00	116.43	108.00	108.71	108.71	-8.49%	7,854,685
Jan 23, 2026	117.08	125.49	115.40	118.80	118.80	5.27%	9,296,807
Jan 22, 2026	116.40	119.55	110.60	112.85	112.85	-0.63%	5,492,942
Jan 21, 2026	107.80	114.60	106.70	113.57	113.57	4.63%	6,248,875
Jan 20, 2026	113.70	115.58	107.30	108.54	108.54	-4.52%	8,160,971
Jan 19, 2026	100.41	116.00	100.41	113.68	113.68	16.00%	13,297,250
Jan 16, 2026	97.12	100.41	96.35	98.00	98.00	1.24%	5,808,693
Jan 15, 2026	94.49	97.58	93.70	96.80	96.80	2.13%	4,480,671
Jan 14, 2026	93.10	96.19	92.68	94.78	94.78	1.67%	4,574,523
Jan 13, 2026	96.36	99.47	92.90	93.22	93.22	-3.83%	5,915,082
Jan 12, 2026	96.12	97.16	94.61	96.93	96.93	1.13%	4,447,129
Jan 9, 2026	95.79	97.45	94.83	95.85	95.85	0.06%	3,283,037
Jan 8, 2026	98.48	98.48	94.61	95.79	95.79	-1.65%	3,660,355
Jan 7, 2026	96.88	99.18	95.82	97.40	97.40	-0.91%	4,133,179
Jan 6, 2026	100.16	100.16	97.68	98.29	98.29	-1.71%	4,039,941
Jan 5, 2026	100.90	102.77	99.00	100.00	100.00	-0.90%	3,876,574
Dec 31, 2025	103.36	104.00	99.43	100.91	100.91	-1.49%	4,160,477
Dec 30, 2025	100.01	106.80	99.56	102.44	102.44	1.43%	6,902,068
Dec 29, 2025	102.78	104.65	100.31	101.00	101.00	-1.66%	4,927,609
Dec 26, 2025	104.79	108.83	101.88	102.70	102.70	-4.69%	8,218,180
Dec 25, 2025	98.77	114.14	97.00	107.75	107.75	13.05%	12,533,873
Dec 24, 2025	94.00	96.80	93.48	95.31	95.31	1.23%	5,958,320
Dec 23, 2025	87.83	95.87	87.16	94.15	94.15	7.13%	8,510,601
Dec 22, 2025	84.20	88.95	83.87	87.88	87.88	4.99%	5,468,339
Dec 19, 2025	85.86	85.99	83.31	83.70	83.70	-1.17%	2,176,961
Dec 18, 2025	86.76	88.50	84.62	84.69	84.69	-2.95%	3,183,660
Dec 17, 2025	81.26	87.37	81.26	87.26	87.26	7.23%	5,106,186
Dec 16, 2025	82.23	83.80	79.68	81.38	81.38	-1.24%	2,205,420
Dec 15, 2025	84.07	84.79	82.40	82.40	82.40	-2.36%	1,766,969
Dec 12, 2025	83.14	85.43	81.80	84.39	84.39	1.55%	1,943,424
Dec 11, 2025	86.01	86.86	83.00	83.10	83.10	-4.03%	2,327,612
Dec 10, 2025	86.80	87.45	84.28	86.59	86.59	-0.85%	2,661,048
Dec 9, 2025	87.30	89.20	86.78	87.33	87.33	0.36%	3,129,360
Dec 8, 2025	83.94	87.78	83.94	87.02	87.02	3.68%	3,298,893
Dec 5, 2025	82.00	84.30	81.41	83.93	83.93	1.73%	1,800,724
Dec 4, 2025	82.88	83.00	80.99	82.50	82.50	0.71%	1,229,418