SHE:301234 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	40.70	41.28	40.55	40.65	40.65	-0.17%	623,300
Feb 12, 2026	41.96	41.96	40.72	40.72	40.72	-2.33%	819,000
Feb 11, 2026	42.03	42.13	41.51	41.69	41.69	-0.76%	438,300
Feb 10, 2026	42.25	42.53	41.84	42.01	42.01	0.26%	589,986
Feb 9, 2026	41.95	42.29	41.40	41.90	41.90	1.40%	825,700
Feb 6, 2026	41.07	41.95	40.94	41.32	41.32	0.61%	979,000
Feb 5, 2026	41.05	41.28	40.68	41.07	41.07	0.05%	565,300
Feb 4, 2026	40.66	41.05	40.11	41.05	41.05	1.28%	651,000
Feb 3, 2026	39.86	40.68	39.69	40.53	40.53	1.71%	569,100
Feb 2, 2026	40.12	41.16	39.84	39.85	39.85	-0.37%	935,200
Jan 30, 2026	39.09	40.34	39.09	40.00	40.00	-0.94%	987,600
Jan 29, 2026	40.90	41.20	40.20	40.38	40.38	-0.54%	714,300
Jan 28, 2026	40.98	41.09	40.32	40.60	40.60	-0.93%	631,429
Jan 27, 2026	40.84	41.15	40.19	40.98	40.98	0.69%	814,230
Jan 26, 2026	41.48	41.50	40.10	40.70	40.70	-1.50%	1,037,430
Jan 23, 2026	41.85	41.92	41.25	41.32	41.32	-1.05%	917,700
Jan 22, 2026	41.30	41.92	41.08	41.76	41.76	1.46%	1,102,520
Jan 21, 2026	40.95	41.38	40.64	41.16	41.16	0.49%	623,425
Jan 20, 2026	41.70	41.97	40.71	40.96	40.96	-1.77%	1,023,400
Jan 19, 2026	41.18	42.61	41.11	41.70	41.70	1.19%	1,265,088
Jan 16, 2026	41.64	41.64	41.08	41.21	41.21	-0.77%	1,026,499
Jan 15, 2026	41.16	41.68	40.96	41.53	41.53	0.02%	1,064,386
Jan 14, 2026	42.32	42.36	40.85	41.52	41.52	-1.61%	2,274,157
Jan 13, 2026	44.42	44.42	42.07	42.20	42.20	-4.22%	3,064,404
Jan 12, 2026	47.30	47.45	43.70	44.06	44.06	-7.53%	4,285,200
Jan 9, 2026	45.00	48.08	44.80	47.65	47.65	5.49%	3,669,600
Jan 8, 2026	45.27	45.60	44.53	45.17	45.17	0.44%	1,369,800
Jan 7, 2026	44.95	45.25	43.85	44.97	44.97	-0.40%	1,893,112
Jan 6, 2026	44.86	46.16	43.68	45.15	45.15	2.71%	3,259,506
Jan 5, 2026	42.19	44.20	42.03	43.96	43.96	3.44%	2,789,276
Dec 31, 2025	43.19	44.44	41.72	42.50	42.50	-1.44%	2,726,310
Dec 30, 2025	43.21	44.30	42.00	43.12	43.12	1.39%	2,455,876
Dec 29, 2025	41.29	43.98	40.30	42.53	42.53	3.99%	2,508,197
Dec 26, 2025	42.31	42.31	40.72	40.90	40.90	-1.61%	987,100
Dec 25, 2025	41.65	42.13	41.13	41.57	41.57	-0.02%	750,400
Dec 24, 2025	40.71	42.27	40.71	41.58	41.58	2.29%	1,052,700
Dec 23, 2025	41.72	41.95	40.18	40.65	40.65	-2.38%	1,141,773
Dec 22, 2025	42.35	42.50	41.00	41.64	41.64	-1.79%	1,238,497
Dec 19, 2025	43.09	43.11	41.77	42.40	42.40	-0.73%	1,253,900
Dec 18, 2025	43.75	44.65	42.23	42.71	42.71	-2.93%	1,980,600
Dec 17, 2025	43.99	44.99	42.37	44.00	44.00	0.89%	2,455,876
Dec 16, 2025	45.57	45.57	42.28	43.61	43.61	-3.88%	3,303,278
Dec 15, 2025	43.26	45.98	43.13	45.37	45.37	4.44%	3,350,078
Dec 12, 2025	42.98	44.18	42.35	43.44	43.44	0.91%	1,933,500
Dec 11, 2025	42.61	44.50	42.59	43.05	43.05	-1.96%	3,149,948
Dec 10, 2025	40.53	46.00	40.53	43.91	43.91	11.87%	5,212,600
Dec 9, 2025	40.47	40.47	38.74	39.25	39.25	-1.28%	1,072,400
Dec 8, 2025	39.03	40.69	38.02	39.76	39.76	2.47%	1,806,722
Dec 5, 2025	36.91	39.20	36.51	38.80	38.80	5.15%	1,350,100
Dec 4, 2025	37.28	37.37	36.29	36.90	36.90	-0.78%	784,400