SHE:301268 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	19.80	23.10	19.70	22.57	22.57	13.36%	16,741,942
Feb 5, 2026	20.16	20.16	19.64	19.91	19.91	-1.73%	3,865,148
Feb 4, 2026	19.18	20.36	19.02	20.26	20.26	5.47%	6,744,524
Feb 3, 2026	18.91	19.25	18.80	19.21	19.21	2.34%	2,772,241
Feb 2, 2026	19.05	19.30	18.71	18.77	18.77	-2.75%	3,673,795
Jan 30, 2026	19.26	19.43	18.78	19.30	19.30	-0.26%	3,522,400
Jan 29, 2026	19.90	20.08	19.20	19.35	19.35	-2.76%	4,779,224
Jan 28, 2026	20.39	20.63	19.83	19.90	19.90	-3.35%	4,172,426
Jan 27, 2026	20.85	20.98	19.66	20.59	20.59	-1.29%	6,465,068
Jan 26, 2026	20.52	21.71	20.40	20.86	20.86	2.25%	10,306,760
Jan 23, 2026	20.19	20.72	20.07	20.40	20.40	1.29%	4,878,371
Jan 22, 2026	20.20	20.32	19.81	20.14	20.14	0.20%	3,464,670
Jan 21, 2026	19.90	20.65	19.53	20.10	20.10	1.21%	6,486,991
Jan 20, 2026	19.60	19.95	19.51	19.86	19.86	1.43%	4,372,132
Jan 19, 2026	19.60	19.84	19.46	19.58	19.58	-0.61%	2,643,604
Jan 16, 2026	19.37	19.82	19.12	19.70	19.70	2.28%	4,077,957
Jan 15, 2026	19.09	19.31	19.02	19.26	19.26	0.05%	2,217,582
Jan 14, 2026	19.23	19.78	18.94	19.25	19.25	0.10%	5,223,943
Jan 13, 2026	19.62	19.69	19.19	19.23	19.23	-1.99%	3,830,700
Jan 12, 2026	19.39	19.75	19.32	19.62	19.62	1.24%	4,700,452
Jan 9, 2026	18.98	19.66	18.98	19.38	19.38	2.43%	4,869,426
Jan 8, 2026	18.73	19.03	18.61	18.92	18.92	0.37%	3,489,192
Jan 7, 2026	18.97	19.06	18.64	18.85	18.85	-0.58%	3,310,192
Jan 6, 2026	18.54	19.29	18.49	18.96	18.96	2.27%	4,698,442
Jan 5, 2026	18.28	18.60	17.84	18.54	18.54	1.70%	3,409,372
Dec 31, 2025	18.85	18.86	18.23	18.23	18.23	-3.29%	3,964,800
Dec 30, 2025	18.65	18.93	18.40	18.85	18.85	0.53%	3,780,431
Dec 29, 2025	18.66	18.94	18.56	18.75	18.75	-0.05%	3,982,553
Dec 26, 2025	18.99	19.07	18.48	18.76	18.76	-1.21%	4,853,609
Dec 25, 2025	19.53	19.60	18.78	18.99	18.99	-1.25%	7,294,693
Dec 24, 2025	17.98	20.87	17.81	19.23	19.23	8.16%	11,818,370
Dec 23, 2025	18.01	18.07	17.73	17.78	17.78	-1.55%	1,869,057
Dec 22, 2025	18.18	18.34	18.00	18.06	18.06	-0.28%	1,408,500
Dec 19, 2025	18.15	18.47	18.11	18.11	18.11	0.17%	1,694,013
Dec 18, 2025	17.80	18.26	17.80	18.08	18.08	-	1,406,700
Dec 17, 2025	18.03	18.34	17.79	18.08	18.08	-0.11%	1,763,800
Dec 16, 2025	18.51	18.52	17.95	18.10	18.10	-2.16%	1,916,625
Dec 15, 2025	18.70	18.87	18.47	18.50	18.50	-1.18%	1,544,875
Dec 12, 2025	18.81	18.97	18.65	18.72	18.72	-0.69%	1,420,295
Dec 11, 2025	19.10	19.27	18.81	18.85	18.85	-0.53%	1,973,420
Dec 10, 2025	19.30	19.30	18.88	18.95	18.95	-1.40%	1,943,130
Dec 9, 2025	19.50	19.56	19.13	19.22	19.22	-1.39%	1,393,631
Dec 8, 2025	19.43	19.73	19.42	19.49	19.49	0.36%	2,095,389
Dec 5, 2025	19.26	19.52	19.10	19.42	19.42	0.31%	1,619,900
Dec 4, 2025	19.42	19.87	19.18	19.36	19.36	-0.92%	1,670,700
Dec 3, 2025	19.79	20.00	19.41	19.54	19.54	-1.26%	1,685,100
Dec 2, 2025	20.32	20.32	19.71	19.79	19.79	-1.15%	2,042,485
Dec 1, 2025	20.19	20.37	19.80	20.02	20.02	-0.89%	2,302,800
Nov 28, 2025	19.82	20.40	19.53	20.20	20.20	3.22%	3,436,900
Nov 27, 2025	19.34	19.82	19.33	19.57	19.57	1.14%	1,380,000