SHE:301173 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	46.75	47.30	46.71	47.28	47.28	0.85%	580,603
Feb 12, 2026	47.37	47.44	46.72	46.88	46.88	-0.61%	391,400
Feb 11, 2026	47.42	47.59	47.16	47.17	47.17	-0.42%	335,502
Feb 10, 2026	48.10	48.10	47.34	47.37	47.37	-0.67%	381,900
Feb 9, 2026	47.22	47.80	47.22	47.69	47.69	1.30%	523,946
Feb 6, 2026	47.20	47.45	46.76	47.08	47.08	-0.08%	365,692
Feb 5, 2026	47.17	47.30	46.69	47.12	47.12	-0.11%	398,900
Feb 4, 2026	47.22	47.50	46.75	47.17	47.17	0.06%	469,825
Feb 3, 2026	46.50	47.24	46.47	47.14	47.14	1.62%	653,469
Feb 2, 2026	47.01	47.45	46.15	46.39	46.39	-1.82%	504,325
Jan 30, 2026	47.47	47.47	46.51	47.25	47.25	0.40%	449,046
Jan 29, 2026	47.66	48.28	46.91	47.06	47.06	-1.26%	627,300
Jan 28, 2026	48.77	48.77	47.32	47.66	47.66	-2.50%	749,494
Jan 27, 2026	48.75	49.16	47.55	48.88	48.88	0.04%	734,425
Jan 26, 2026	49.50	49.59	48.30	48.86	48.86	-1.07%	903,336
Jan 23, 2026	48.97	49.50	48.71	49.39	49.39	0.92%	862,020
Jan 22, 2026	48.94	49.39	48.66	48.94	48.94	-	894,515
Jan 21, 2026	48.43	48.96	47.91	48.94	48.94	0.72%	935,491
Jan 20, 2026	48.21	48.77	48.03	48.59	48.59	0.60%	798,626
Jan 19, 2026	49.15	49.27	48.14	48.30	48.30	-0.49%	717,873
Jan 16, 2026	47.65	48.62	47.46	48.54	48.54	1.91%	1,195,690
Jan 15, 2026	47.48	47.85	47.20	47.63	47.63	0.17%	765,589
Jan 14, 2026	48.37	48.47	46.98	47.55	47.55	-0.85%	1,178,128
Jan 13, 2026	48.17	48.49	47.53	47.96	47.96	-0.37%	1,070,444
Jan 12, 2026	47.81	48.20	47.01	48.14	48.14	0.52%	1,432,192
Jan 9, 2026	48.72	48.72	47.47	47.89	47.89	-1.01%	1,145,610
Jan 8, 2026	46.05	50.47	45.98	48.38	48.38	4.65%	2,698,015
Jan 7, 2026	46.30	46.46	45.97	46.23	46.23	-0.02%	695,723
Jan 6, 2026	45.97	46.32	45.82	46.24	46.24	0.50%	700,435
Jan 5, 2026	45.29	46.08	45.01	46.01	46.01	2.24%	1,073,434
Dec 31, 2025	45.58	45.58	44.67	45.00	45.00	-0.42%	606,170
Dec 30, 2025	45.72	45.72	45.19	45.19	45.19	-1.07%	659,403
Dec 29, 2025	45.31	45.84	45.21	45.68	45.68	0.18%	458,084
Dec 26, 2025	46.25	46.26	45.31	45.60	45.60	-1.17%	756,081
Dec 25, 2025	45.58	46.14	45.21	46.14	46.14	1.21%	568,405
Dec 24, 2025	45.31	45.70	45.18	45.59	45.59	0.51%	631,422
Dec 23, 2025	46.68	46.94	45.31	45.36	45.36	-3.16%	1,069,014
Dec 22, 2025	47.28	48.78	46.40	46.84	46.84	2.05%	1,716,928
Dec 19, 2025	45.60	46.05	45.22	45.90	45.90	1.59%	674,507
Dec 18, 2025	45.16	46.24	45.10	45.18	45.18	-0.70%	782,016
Dec 17, 2025	45.92	46.14	44.55	45.50	45.50	-0.44%	654,287
Dec 16, 2025	46.89	46.98	45.60	45.70	45.70	-2.41%	493,754
Dec 15, 2025	47.00	47.30	46.32	46.83	46.83	-0.55%	329,173
Dec 12, 2025	46.86	47.33	46.21	47.09	47.09	0.90%	462,248
Dec 11, 2025	47.33	47.37	46.24	46.67	46.67	-0.49%	674,337
Dec 10, 2025	45.80	47.39	45.80	46.90	46.90	1.78%	593,872
Dec 9, 2025	46.30	46.39	45.91	46.08	46.08	-0.26%	327,829
Dec 8, 2025	46.00	46.25	45.79	46.20	46.20	0.72%	278,773
Dec 5, 2025	45.38	45.96	44.88	45.87	45.87	0.92%	320,943
Dec 4, 2025	45.90	45.90	45.17	45.45	45.45	-0.87%	341,626