SHE:301288 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	19.61	20.11	19.45	19.60	19.60	-1.06%	949,800
Feb 12, 2026	20.07	20.38	19.72	19.81	19.81	-	933,600
Feb 11, 2026	19.52	19.96	19.20	19.81	19.81	2.54%	725,700
Feb 10, 2026	19.08	19.60	18.85	19.32	19.32	1.74%	1,560,200
Feb 9, 2026	19.13	19.38	18.77	18.99	18.99	-	1,898,100
Feb 6, 2026	18.81	19.11	18.58	18.99	18.99	0.80%	321,400
Feb 5, 2026	18.48	19.23	18.35	18.84	18.84	2.06%	1,499,400
Feb 4, 2026	18.46	18.60	18.30	18.46	18.46	-	444,100
Feb 3, 2026	18.82	18.97	18.30	18.46	18.46	-1.70%	933,302
Feb 2, 2026	19.87	19.92	18.78	18.78	18.78	-5.49%	1,037,600
Jan 30, 2026	19.27	20.45	19.04	19.87	19.87	2.42%	873,700
Jan 29, 2026	19.38	20.05	19.10	19.40	19.40	0.15%	1,469,200
Jan 28, 2026	20.09	20.29	19.01	19.37	19.37	-3.68%	768,900
Jan 27, 2026	20.00	20.42	19.88	20.11	20.11	0.55%	520,500
Jan 26, 2026	20.01	20.25	19.83	20.00	20.00	-0.05%	488,900
Jan 23, 2026	19.77	20.21	19.77	20.01	20.01	0.50%	521,300
Jan 22, 2026	20.61	20.91	19.89	19.91	19.91	-3.35%	947,900
Jan 21, 2026	20.40	20.62	20.00	20.60	20.60	1.33%	727,600
Jan 20, 2026	19.88	20.53	19.75	20.33	20.33	3.04%	839,800
Jan 19, 2026	19.70	20.35	19.66	19.73	19.73	0.20%	778,966
Jan 16, 2026	20.50	20.60	19.54	19.69	19.69	-4.65%	849,700
Jan 15, 2026	20.45	20.75	20.05	20.65	20.65	0.98%	600,600
Jan 14, 2026	18.78	21.31	18.78	20.45	20.45	10.12%	1,973,191
Jan 13, 2026	18.63	18.85	18.31	18.57	18.57	-0.27%	414,200
Jan 12, 2026	19.20	19.20	18.36	18.62	18.62	-2.51%	1,003,200
Jan 9, 2026	19.00	19.30	18.90	19.10	19.10	0.53%	425,300
Jan 8, 2026	18.93	19.10	18.67	19.00	19.00	1.17%	517,100
Jan 7, 2026	19.19	19.19	18.57	18.78	18.78	-0.63%	443,700
Jan 6, 2026	18.81	19.35	18.40	18.90	18.90	0.53%	1,174,200
Jan 5, 2026	17.95	19.49	17.95	18.80	18.80	4.74%	1,831,000
Dec 31, 2025	17.79	18.75	17.53	17.95	17.95	0.96%	1,361,900
Dec 30, 2025	16.40	18.08	16.35	17.78	17.78	8.09%	2,331,750
Dec 29, 2025	16.36	16.62	16.30	16.45	16.45	0.80%	631,800
Dec 26, 2025	16.57	16.70	16.19	16.32	16.32	-0.49%	542,900
Dec 25, 2025	16.24	16.55	16.24	16.40	16.40	0.86%	377,800
Dec 24, 2025	15.70	16.37	15.70	16.26	16.26	3.30%	827,400
Dec 23, 2025	15.85	15.85	15.50	15.74	15.74	-1.01%	554,201
Dec 22, 2025	15.92	16.25	15.89	15.90	15.90	0.13%	746,298
Dec 19, 2025	15.78	15.93	15.76	15.88	15.88	-0.06%	535,600
Dec 18, 2025	15.60	16.17	15.54	15.89	15.89	1.79%	554,700
Dec 17, 2025	15.75	15.76	15.22	15.61	15.61	-1.20%	504,993
Dec 16, 2025	16.40	16.71	15.80	15.80	15.80	-3.95%	452,700
Dec 15, 2025	16.20	16.64	16.20	16.45	16.45	1.17%	327,600
Dec 12, 2025	16.26	16.45	16.19	16.26	16.26	-	438,507
Dec 11, 2025	16.91	16.91	16.25	16.26	16.26	-3.79%	703,700
Dec 10, 2025	17.10	17.10	16.81	16.90	16.90	-1.00%	644,400
Dec 9, 2025	17.10	17.22	17.04	17.07	17.07	-0.18%	311,200
Dec 8, 2025	17.17	17.28	17.05	17.10	17.10	-0.18%	508,800
Dec 5, 2025	16.98	17.28	16.55	17.13	17.13	0.35%	1,494,000
Dec 4, 2025	17.51	17.67	17.07	17.07	17.07	-3.50%	550,200