SHE:301196 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	90.56	95.95	89.65	93.98	93.98	5.01%	7,557,872
Feb 25, 2026	88.01	91.55	85.69	89.50	89.50	2.74%	6,970,520
Feb 24, 2026	85.38	87.94	83.01	87.11	87.11	3.85%	5,792,817
Feb 13, 2026	85.19	86.60	83.51	83.88	83.88	-1.29%	4,035,648
Feb 12, 2026	79.62	86.48	78.52	84.98	84.98	7.58%	6,661,849
Feb 11, 2026	79.10	80.48	78.04	78.99	78.99	-0.89%	2,358,166
Feb 10, 2026	79.40	83.30	78.79	79.70	79.10	-0.31%	3,362,713
Feb 9, 2026	77.39	80.49	75.42	79.95	79.35	5.54%	4,299,745
Feb 6, 2026	75.00	78.37	73.91	75.75	75.18	0.85%	2,453,692
Feb 5, 2026	76.06	77.35	74.60	75.11	74.54	-2.90%	1,853,400
Feb 4, 2026	78.00	81.48	76.40	77.35	76.77	-0.12%	2,675,988
Feb 3, 2026	73.21	77.66	72.51	77.44	76.86	6.53%	3,344,600
Feb 2, 2026	75.00	77.20	72.50	72.69	72.14	-4.32%	2,813,300
Jan 30, 2026	77.16	77.66	73.91	75.97	75.40	-2.38%	2,652,796
Jan 29, 2026	79.65	81.60	77.10	77.82	77.23	-2.46%	3,831,955
Jan 28, 2026	77.32	80.28	76.85	79.78	79.18	3.34%	5,039,421
Jan 27, 2026	74.82	77.46	73.88	77.20	76.62	2.32%	3,144,262
Jan 26, 2026	79.50	80.98	73.89	75.45	74.88	-4.85%	5,019,228
Jan 23, 2026	80.50	81.99	78.71	79.30	78.70	-1.27%	3,734,656
Jan 22, 2026	81.60	83.66	80.02	80.32	79.72	-0.64%	2,927,500
Jan 21, 2026	77.40	80.99	77.00	80.84	80.23	3.51%	4,021,072
Jan 20, 2026	80.00	80.50	76.88	78.10	77.51	-2.38%	3,294,868
Jan 19, 2026	80.00	81.25	78.18	80.00	79.40	1.05%	3,746,241
Jan 16, 2026	76.15	80.15	76.15	79.17	78.57	4.03%	4,606,452
Jan 15, 2026	76.32	76.99	75.23	76.10	75.53	-0.37%	2,510,445
Jan 14, 2026	77.08	78.86	75.08	76.38	75.80	-1.07%	3,837,639
Jan 13, 2026	80.50	81.01	77.00	77.21	76.63	-3.70%	3,930,992
Jan 12, 2026	79.32	81.37	77.27	80.18	79.58	1.12%	4,880,715
Jan 9, 2026	79.00	81.33	77.90	79.29	78.69	1.10%	3,324,983
Jan 8, 2026	79.80	80.28	78.13	78.43	77.84	-1.35%	3,464,154
Jan 7, 2026	79.50	81.20	79.01	79.50	78.90	0.24%	3,143,743
Jan 6, 2026	79.83	81.40	78.91	79.31	78.71	-0.69%	3,439,013
Jan 5, 2026	80.32	80.59	79.20	79.86	79.26	-0.88%	3,176,170
Dec 31, 2025	82.99	83.15	80.53	80.57	79.96	-2.93%	3,635,341
Dec 30, 2025	78.41	83.89	77.65	83.00	82.38	4.44%	5,769,744
Dec 29, 2025	76.15	80.43	76.00	79.47	78.87	3.81%	4,327,249
Dec 26, 2025	78.99	79.10	76.30	76.55	75.97	-3.00%	3,590,842
Dec 25, 2025	77.01	80.73	76.65	78.92	78.33	2.16%	5,098,245
Dec 24, 2025	77.01	77.61	75.77	77.25	76.67	1.19%	3,105,447
Dec 23, 2025	74.61	77.88	72.80	76.34	75.77	1.65%	5,551,278
Dec 22, 2025	71.80	76.98	71.30	75.10	74.53	5.94%	5,865,708
Dec 19, 2025	71.60	72.88	70.81	70.89	70.36	-0.53%	2,021,352
Dec 18, 2025	71.90	73.38	70.69	71.27	70.73	-2.80%	2,764,552
Dec 17, 2025	72.50	73.38	70.46	73.32	72.77	1.83%	3,802,048
Dec 16, 2025	75.71	76.68	71.95	72.00	71.46	-5.45%	3,553,413
Dec 15, 2025	80.33	80.34	76.00	76.15	75.58	-6.70%	4,410,501
Dec 12, 2025	82.00	82.94	79.22	81.62	81.01	-2.88%	5,642,359
Dec 11, 2025	81.96	86.98	80.20	84.04	83.41	3.36%	7,792,745
Dec 10, 2025	78.82	81.56	78.82	81.31	80.70	2.32%	5,758,151
Dec 9, 2025	76.95	80.82	75.92	79.47	78.87	2.53%	7,193,281