SHE:301273 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	31.89	32.06	30.94	31.38	31.38	-2.03%	1,584,600
Feb 12, 2026	32.26	32.40	31.27	32.03	32.03	0.03%	1,007,500
Feb 11, 2026	31.64	32.20	31.47	32.02	32.02	1.17%	922,765
Feb 10, 2026	32.11	32.41	31.30	31.65	31.65	-1.43%	1,104,900
Feb 9, 2026	31.40	32.16	31.10	32.11	32.11	3.21%	1,157,924
Feb 6, 2026	30.55	31.50	30.20	31.11	31.11	1.73%	1,421,500
Feb 5, 2026	30.73	31.57	30.33	30.58	30.58	-0.49%	1,310,773
Feb 4, 2026	30.69	31.27	30.28	30.73	30.73	0.75%	1,732,413
Feb 3, 2026	29.67	30.88	29.24	30.50	30.50	4.70%	2,327,748
Feb 2, 2026	30.11	30.44	29.09	29.13	29.13	-3.25%	1,887,600
Jan 30, 2026	29.36	30.50	29.12	30.11	30.11	2.59%	1,272,500
Jan 29, 2026	29.28	29.91	28.85	29.35	29.35	-0.54%	1,037,800
Jan 28, 2026	29.56	29.85	29.36	29.51	29.51	-0.20%	792,600
Jan 27, 2026	29.44	29.88	28.62	29.57	29.57	0.31%	926,807
Jan 26, 2026	29.96	30.12	29.21	29.48	29.48	-1.40%	1,295,940
Jan 23, 2026	29.75	30.04	29.49	29.90	29.90	0.67%	634,800
Jan 22, 2026	29.23	30.10	28.97	29.70	29.70	2.10%	1,164,200
Jan 21, 2026	28.17	29.33	28.04	29.09	29.09	2.94%	809,604
Jan 20, 2026	28.73	28.73	27.91	28.26	28.26	-0.14%	1,028,714
Jan 19, 2026	27.46	28.36	27.19	28.30	28.30	3.06%	1,138,500
Jan 16, 2026	27.84	28.29	27.12	27.46	27.46	-1.22%	1,110,000
Jan 15, 2026	27.45	27.92	27.11	27.80	27.80	1.02%	1,168,300
Jan 14, 2026	27.82	28.13	27.15	27.52	27.52	-0.54%	1,096,175
Jan 13, 2026	27.60	28.29	27.06	27.67	27.67	0.62%	909,315
Jan 12, 2026	27.32	27.83	26.84	27.50	27.50	1.03%	995,901
Jan 9, 2026	26.95	27.63	26.66	27.22	27.22	1.53%	1,023,000
Jan 8, 2026	26.29	26.90	26.20	26.81	26.81	1.86%	934,200
Jan 7, 2026	26.50	26.80	26.21	26.32	26.32	-0.75%	938,200
Jan 6, 2026	27.13	27.42	26.50	26.52	26.52	-2.36%	986,100
Jan 5, 2026	26.44	27.63	26.30	27.16	27.16	2.53%	1,380,200
Dec 31, 2025	26.62	26.83	26.18	26.49	26.49	-0.79%	768,621
Dec 30, 2025	26.61	26.93	26.32	26.70	26.70	-0.11%	680,600
Dec 29, 2025	26.50	26.87	26.20	26.73	26.73	1.10%	726,800
Dec 26, 2025	26.89	27.15	26.31	26.44	26.44	-1.45%	685,800
Dec 25, 2025	26.73	27.04	26.30	26.83	26.83	0.60%	627,500
Dec 24, 2025	26.17	26.80	26.01	26.67	26.67	2.11%	601,200
Dec 23, 2025	26.44	26.58	26.00	26.12	26.12	-1.21%	1,032,800
Dec 22, 2025	26.89	27.53	26.42	26.44	26.44	-1.71%	849,200
Dec 19, 2025	26.10	26.95	26.04	26.90	26.90	2.83%	984,300
Dec 18, 2025	25.08	26.40	24.83	26.16	26.16	4.06%	1,136,000
Dec 17, 2025	24.83	25.27	24.45	25.14	25.14	1.05%	759,000
Dec 16, 2025	25.20	25.45	24.70	24.88	24.88	-2.16%	1,029,700
Dec 15, 2025	25.30	25.80	24.86	25.43	25.43	0.28%	1,086,900
Dec 12, 2025	25.84	26.24	25.22	25.36	25.36	-1.86%	902,900
Dec 11, 2025	27.19	27.21	25.72	25.84	25.84	-4.40%	1,231,461
Dec 10, 2025	27.80	27.81	26.98	27.03	27.03	-2.42%	727,400
Dec 9, 2025	28.14	28.25	27.70	27.70	27.70	-1.18%	565,500
Dec 8, 2025	27.56	28.25	27.29	28.03	28.03	2.08%	867,475
Dec 5, 2025	26.66	27.47	26.50	27.46	27.46	2.92%	776,050
Dec 4, 2025	27.11	27.41	26.60	26.68	26.68	-1.66%	851,000