SHE:301172 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	29.40	30.83	29.00	29.00	29.00	-1.86%	7,213,141
Feb 12, 2026	28.70	30.05	28.31	29.55	29.55	1.69%	9,202,539
Feb 11, 2026	31.00	31.29	28.94	29.06	29.06	-5.80%	11,136,208
Feb 10, 2026	32.10	32.13	30.30	30.85	30.85	-4.19%	15,884,890
Feb 9, 2026	29.30	32.58	28.72	32.20	32.20	12.20%	21,484,228
Feb 6, 2026	28.02	30.17	27.80	28.70	28.70	-2.18%	13,850,220
Feb 5, 2026	27.86	30.00	27.60	29.34	29.34	4.56%	18,514,300
Feb 4, 2026	28.36	29.77	27.95	28.06	28.06	-0.50%	11,731,600
Feb 3, 2026	28.66	29.15	27.79	28.20	28.20	-1.23%	9,234,929
Feb 2, 2026	29.38	29.80	27.41	28.55	28.55	-2.06%	10,985,456
Jan 30, 2026	28.50	29.50	28.29	29.15	29.15	1.96%	11,619,210
Jan 29, 2026	26.00	30.48	25.82	28.59	28.59	7.97%	17,783,850
Jan 28, 2026	25.94	26.80	25.60	26.48	26.48	1.57%	9,767,673
Jan 27, 2026	26.23	26.48	25.46	26.07	26.07	0.35%	7,653,434
Jan 26, 2026	25.58	26.72	25.29	25.98	25.98	4.09%	12,020,790
Jan 23, 2026	24.83	25.63	24.83	24.96	24.96	0.52%	6,712,060
Jan 22, 2026	24.00	24.83	23.96	24.83	24.83	3.50%	5,760,123
Jan 21, 2026	23.43	24.08	23.25	23.99	23.99	2.39%	3,918,437
Jan 20, 2026	23.96	24.28	23.22	23.43	23.43	-2.21%	3,663,823
Jan 19, 2026	24.00	24.25	23.78	23.96	23.96	-1.32%	3,481,940
Jan 16, 2026	24.72	24.88	23.95	24.28	24.28	-2.06%	4,544,246
Jan 15, 2026	25.08	25.28	24.48	24.79	24.79	-1.27%	4,813,829
Jan 14, 2026	24.49	25.69	24.49	25.11	25.11	2.57%	9,175,086
Jan 13, 2026	25.25	25.50	24.41	24.48	24.48	-2.90%	6,902,334
Jan 12, 2026	24.50	25.40	24.01	25.21	25.21	4.65%	10,037,525
Jan 9, 2026	23.75	24.24	23.53	24.09	24.09	1.65%	5,574,391
Jan 8, 2026	23.19	23.89	23.15	23.70	23.70	1.85%	4,200,316
Jan 7, 2026	23.53	23.74	23.24	23.27	23.27	-1.36%	3,344,293
Jan 6, 2026	23.50	24.30	23.37	23.59	23.59	0.30%	5,527,696
Jan 5, 2026	22.10	23.90	22.09	23.52	23.52	6.86%	9,678,870
Dec 31, 2025	21.96	22.09	21.68	22.01	22.01	0.36%	2,738,688
Dec 30, 2025	22.18	22.44	21.90	21.93	21.93	-0.90%	3,052,187
Dec 29, 2025	22.36	22.38	22.00	22.13	22.13	-1.03%	1,970,457
Dec 26, 2025	22.74	22.95	22.22	22.36	22.36	-2.06%	3,368,528
Dec 25, 2025	22.40	23.38	22.16	22.83	22.83	2.15%	5,358,042
Dec 24, 2025	22.13	22.56	21.99	22.35	22.35	0.04%	3,933,360
Dec 23, 2025	21.87	23.03	21.52	22.34	22.34	1.96%	7,169,899
Dec 22, 2025	21.96	22.30	21.83	21.91	21.91	-0.32%	2,454,248
Dec 19, 2025	21.30	22.17	21.30	21.98	21.98	2.81%	3,836,249
Dec 18, 2025	21.00	21.48	20.79	21.38	21.38	1.47%	2,935,625
Dec 17, 2025	21.34	21.50	20.49	21.07	21.07	-1.13%	5,057,795
Dec 16, 2025	22.01	22.15	21.29	21.31	21.31	-4.31%	4,297,365
Dec 15, 2025	22.20	22.78	21.88	22.27	22.27	-1.07%	3,356,060
Dec 12, 2025	22.70	22.97	22.47	22.51	22.51	-1.27%	4,347,183
Dec 11, 2025	22.82	23.20	22.40	22.80	22.80	-0.13%	5,356,435
Dec 10, 2025	23.15	23.21	22.61	22.83	22.83	-2.06%	4,423,720
Dec 9, 2025	23.14	23.95	22.90	23.31	23.31	-	5,474,020
Dec 8, 2025	23.00	23.65	22.87	23.31	23.31	1.75%	5,906,221
Dec 5, 2025	22.46	22.93	22.06	22.91	22.91	1.87%	5,342,454
Dec 4, 2025	23.60	23.95	22.44	22.49	22.49	-4.70%	8,005,273