SHE:301261 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	87.33	87.76	86.14	87.48	87.48	-0.40%	1,836,059
Feb 26, 2026	87.98	88.54	87.32	87.83	87.83	-0.17%	1,529,226
Feb 25, 2026	86.99	88.47	86.68	87.98	87.98	0.80%	1,587,724
Feb 24, 2026	91.60	91.99	86.78	87.28	87.28	-3.16%	2,649,038
Feb 13, 2026	90.90	91.66	89.52	90.13	90.13	-0.92%	1,981,903
Feb 12, 2026	89.72	92.20	89.37	90.97	90.97	1.11%	2,290,044
Feb 11, 2026	90.90	91.08	89.71	89.97	89.97	-2.09%	2,105,412
Feb 10, 2026	89.48	93.45	88.61	91.89	91.89	2.57%	3,990,196
Feb 9, 2026	90.00	90.96	88.66	89.59	89.59	0.19%	2,679,879
Feb 6, 2026	87.43	90.50	87.08	89.42	89.42	1.15%	3,107,389
Feb 5, 2026	89.36	89.36	87.68	88.40	88.40	-1.77%	1,485,283
Feb 4, 2026	89.49	91.30	88.60	89.99	89.99	0.50%	2,513,148
Feb 3, 2026	87.50	89.76	86.60	89.54	89.54	2.97%	2,634,275
Feb 2, 2026	89.00	90.28	86.70	86.96	86.96	-2.29%	2,837,911
Jan 30, 2026	89.65	90.88	87.01	89.00	89.00	-1.46%	2,392,505
Jan 29, 2026	93.00	93.66	89.93	90.32	90.32	-3.15%	2,443,834
Jan 28, 2026	95.79	95.86	92.76	93.26	93.26	-2.55%	3,087,041
Jan 27, 2026	95.99	95.99	92.60	95.70	95.70	-0.51%	2,859,691
Jan 26, 2026	103.81	103.88	94.83	96.19	96.19	-6.41%	4,799,203
Jan 23, 2026	104.13	106.45	101.01	102.78	102.78	-1.40%	3,799,266
Jan 22, 2026	107.58	108.37	102.78	104.24	104.24	-3.10%	3,130,746
Jan 21, 2026	105.78	109.15	104.52	107.57	107.57	0.72%	3,601,763
Jan 20, 2026	108.92	113.87	104.43	106.80	106.80	-2.44%	4,150,071
Jan 19, 2026	107.08	112.29	106.13	109.47	109.47	2.14%	5,881,121
Jan 16, 2026	94.29	112.22	94.29	107.18	107.18	14.61%	9,835,768
Jan 15, 2026	93.05	97.93	92.58	93.52	93.52	-4.52%	3,399,306
Jan 14, 2026	98.45	100.91	96.55	97.95	97.95	-0.48%	3,683,098
Jan 13, 2026	102.25	104.47	98.20	98.42	98.42	-3.75%	4,114,537
Jan 12, 2026	105.91	106.90	101.60	102.25	102.25	-4.04%	4,341,936
Jan 9, 2026	102.00	108.26	100.40	106.56	106.56	3.55%	5,316,019
Jan 8, 2026	100.55	109.50	100.55	102.91	102.91	1.14%	5,424,291
Jan 7, 2026	102.01	105.48	100.88	101.75	101.75	-0.41%	4,599,388
Jan 6, 2026	104.18	106.90	101.96	102.17	102.17	-3.39%	5,406,883
Jan 5, 2026	99.96	111.11	99.90	105.75	105.75	3.09%	8,465,837
Dec 31, 2025	98.10	105.93	95.55	102.58	102.58	4.58%	10,589,780
Dec 30, 2025	85.01	103.06	85.01	98.09	98.09	13.11%	11,436,720
Dec 29, 2025	81.69	87.69	80.98	86.72	86.72	6.61%	5,239,738
Dec 26, 2025	82.20	82.99	80.51	81.34	81.34	-1.18%	1,813,684
Dec 25, 2025	79.83	82.88	79.83	82.31	82.31	3.59%	2,913,010
Dec 24, 2025	78.85	80.05	78.77	79.46	79.46	0.72%	1,187,800
Dec 23, 2025	80.35	80.99	78.77	78.89	78.89	-2.35%	1,604,187
Dec 22, 2025	80.79	81.77	80.21	80.79	80.79	-0.01%	1,974,300
Dec 19, 2025	77.01	81.82	77.00	80.80	80.80	5.37%	3,117,646
Dec 18, 2025	77.72	78.82	76.68	76.68	76.68	-2.33%	1,166,555
Dec 17, 2025	77.21	78.70	76.80	78.51	78.51	0.74%	1,235,989
Dec 16, 2025	79.00	79.00	76.90	77.93	77.93	-0.69%	1,257,426
Dec 15, 2025	79.86	80.00	78.21	78.47	78.47	-2.05%	1,627,630
Dec 12, 2025	80.40	81.38	79.59	80.11	80.11	-0.36%	1,747,412
Dec 11, 2025	84.69	85.47	80.23	80.40	80.40	-5.07%	3,005,955
Dec 10, 2025	84.50	85.85	83.41	84.69	84.69	-0.35%	2,467,122