SHE:301272 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	45.91	46.16	44.51	44.57	44.57	-2.43%	1,884,918
Feb 12, 2026	45.52	48.24	44.15	45.68	45.68	3.87%	3,660,310
Feb 11, 2026	43.95	44.18	43.76	43.98	43.98	0.14%	482,787
Feb 10, 2026	44.20	44.57	43.90	43.92	43.92	-0.75%	621,600
Feb 9, 2026	43.49	44.46	43.25	44.25	44.25	2.88%	1,016,541
Feb 6, 2026	42.70	43.35	42.37	43.01	43.01	0.73%	849,505
Feb 5, 2026	42.51	43.33	42.16	42.70	42.70	0.45%	870,100
Feb 4, 2026	42.60	42.99	42.15	42.51	42.51	0.02%	702,900
Feb 3, 2026	41.74	42.60	41.74	42.50	42.50	2.71%	953,514
Feb 2, 2026	41.69	42.40	41.27	41.38	41.38	-1.19%	1,057,556
Jan 30, 2026	41.18	41.90	40.57	41.88	41.88	2.12%	845,785
Jan 29, 2026	41.35	42.10	40.58	41.01	41.01	-1.06%	911,376
Jan 28, 2026	42.74	42.95	41.41	41.45	41.45	-3.02%	727,385
Jan 27, 2026	42.80	42.87	40.88	42.74	42.74	0.38%	1,014,804
Jan 26, 2026	43.54	43.55	42.11	42.58	42.58	-1.73%	1,039,402
Jan 23, 2026	43.62	43.68	43.18	43.33	43.33	-0.21%	799,800
Jan 22, 2026	43.64	43.70	42.91	43.42	43.42	-0.25%	904,400
Jan 21, 2026	43.13	43.80	42.62	43.53	43.53	0.93%	1,067,810
Jan 20, 2026	43.78	44.40	42.80	43.13	43.13	-0.48%	1,734,600
Jan 19, 2026	42.70	43.54	42.67	43.34	43.34	1.12%	1,087,786
Jan 16, 2026	42.56	43.06	42.09	42.86	42.86	0.78%	1,028,800
Jan 15, 2026	41.75	42.53	41.53	42.53	42.53	1.89%	1,209,985
Jan 14, 2026	41.71	42.23	40.90	41.74	41.74	-0.02%	1,344,964
Jan 13, 2026	41.75	42.33	40.95	41.75	41.75	0.05%	1,089,854
Jan 12, 2026	41.08	41.81	40.60	41.73	41.73	2.08%	1,047,834
Jan 9, 2026	40.80	41.05	40.34	40.88	40.88	0.44%	846,057
Jan 8, 2026	40.20	41.15	40.18	40.70	40.70	0.89%	952,304
Jan 7, 2026	41.07	41.39	40.09	40.34	40.34	-1.78%	1,649,300
Jan 6, 2026	41.99	42.00	41.01	41.07	41.07	-1.20%	921,500
Jan 5, 2026	41.06	41.78	40.62	41.57	41.57	1.27%	985,400
Dec 31, 2025	39.90	41.49	39.82	41.05	41.05	2.88%	959,300
Dec 30, 2025	40.14	40.30	39.68	39.90	39.90	-0.47%	504,700
Dec 29, 2025	40.15	40.33	39.68	40.09	40.09	0.35%	504,800
Dec 26, 2025	40.48	40.78	39.90	39.95	39.95	-1.28%	674,476
Dec 25, 2025	40.40	40.58	39.85	40.47	40.47	1.61%	561,030
Dec 24, 2025	39.39	40.22	39.27	39.83	39.83	1.12%	621,400
Dec 23, 2025	40.05	40.22	39.27	39.39	39.39	-1.18%	680,568
Dec 22, 2025	40.17	40.75	39.53	39.86	39.86	-0.77%	724,480
Dec 19, 2025	40.28	40.37	39.71	40.17	40.17	0.60%	466,100
Dec 18, 2025	38.92	40.20	38.72	39.93	39.93	2.60%	1,024,200
Dec 17, 2025	38.35	39.12	37.70	38.92	38.92	1.75%	772,300
Dec 16, 2025	39.10	39.21	38.01	38.25	38.25	-2.70%	738,200
Dec 15, 2025	39.00	39.95	38.84	39.31	39.31	-0.15%	987,800
Dec 12, 2025	40.73	41.24	39.00	39.37	39.37	-2.96%	1,990,300
Dec 11, 2025	41.90	42.10	40.50	40.57	40.57	-3.17%	668,438
Dec 10, 2025	43.30	43.30	41.75	41.90	41.90	-2.35%	816,538
Dec 9, 2025	42.53	44.43	42.30	42.91	42.91	1.30%	1,594,276
Dec 8, 2025	41.38	43.86	41.21	42.36	42.36	2.37%	1,395,400
Dec 5, 2025	40.91	41.70	40.20	41.38	41.38	1.85%	590,700
Dec 4, 2025	41.30	41.71	40.48	40.63	40.63	-1.88%	659,200