SHE:301300 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	46.00	46.95	45.88	46.00	46.00	-	1,461,300
Feb 12, 2026	46.82	46.91	45.73	46.00	46.00	-2.17%	1,325,167
Feb 11, 2026	46.76	47.66	46.53	47.02	47.02	1.05%	1,644,905
Feb 10, 2026	47.23	47.44	46.49	46.53	46.53	-1.65%	1,152,399
Feb 9, 2026	46.25	47.36	45.40	47.31	47.31	3.61%	1,824,200
Feb 6, 2026	45.40	46.45	45.09	45.66	45.66	0.13%	1,199,850
Feb 5, 2026	45.55	46.27	45.35	45.60	45.60	-0.04%	1,024,406
Feb 4, 2026	45.43	46.20	45.26	45.62	45.62	-0.07%	998,785
Feb 3, 2026	44.63	45.65	44.55	45.65	45.65	2.88%	1,025,000
Feb 2, 2026	45.56	46.08	44.21	44.37	44.37	-3.33%	1,327,709
Jan 30, 2026	45.38	46.08	44.44	45.90	45.90	1.44%	1,411,042
Jan 29, 2026	45.57	46.78	44.74	45.25	45.25	-0.57%	1,389,079
Jan 28, 2026	45.85	46.38	45.25	45.51	45.51	-0.87%	1,338,771
Jan 27, 2026	46.75	46.91	44.11	45.91	45.91	-1.14%	1,492,300
Jan 26, 2026	47.49	47.49	45.96	46.44	46.44	-1.46%	1,486,000
Jan 23, 2026	46.98	47.28	46.37	47.13	47.13	0.55%	1,441,828
Jan 22, 2026	47.01	47.33	46.63	46.87	46.87	-0.40%	1,436,451
Jan 21, 2026	46.50	47.15	45.99	47.06	47.06	1.14%	1,918,800
Jan 20, 2026	46.87	48.18	46.12	46.53	46.53	0.89%	3,172,499
Jan 19, 2026	45.11	46.39	44.98	46.12	46.12	1.38%	1,635,300
Jan 16, 2026	44.50	45.74	44.33	45.49	45.49	2.41%	2,024,900
Jan 15, 2026	43.70	44.69	43.70	44.42	44.42	0.38%	969,700
Jan 14, 2026	44.66	45.50	43.59	44.25	44.25	-0.61%	2,061,266
Jan 13, 2026	44.63	45.47	44.07	44.52	44.52	-0.56%	1,586,206
Jan 12, 2026	44.88	44.88	44.00	44.77	44.77	0.49%	1,742,317
Jan 9, 2026	44.51	44.77	43.70	44.55	44.55	0.25%	1,826,301
Jan 8, 2026	43.98	44.55	43.62	44.44	44.44	0.98%	1,358,900
Jan 7, 2026	43.77	44.29	43.44	44.01	44.01	0.73%	1,448,873
Jan 6, 2026	43.89	44.39	43.42	43.69	43.69	0.14%	1,531,166
Jan 5, 2026	42.80	43.97	42.70	43.63	43.63	2.90%	1,554,558
Dec 31, 2025	42.88	43.15	42.12	42.40	42.40	-1.07%	1,033,867
Dec 30, 2025	43.46	43.48	42.53	42.86	42.86	-1.24%	1,196,824
Dec 29, 2025	43.75	43.89	42.89	43.40	43.40	-1.07%	1,252,046
Dec 26, 2025	43.59	45.14	43.40	43.87	43.87	1.25%	2,155,412
Dec 25, 2025	42.83	43.35	42.53	43.33	43.33	1.19%	1,450,794
Dec 24, 2025	43.29	43.40	41.67	42.82	42.82	-1.36%	1,848,073
Dec 23, 2025	43.36	43.68	42.62	43.41	43.41	0.37%	1,479,700
Dec 22, 2025	44.10	44.27	43.08	43.25	43.25	-1.46%	1,530,151
Dec 19, 2025	43.09	44.18	42.88	43.89	43.89	1.88%	1,495,660
Dec 18, 2025	42.89	44.05	42.70	43.08	43.08	-0.21%	1,366,200
Dec 17, 2025	42.99	43.43	42.00	43.17	43.17	0.16%	1,552,900
Dec 16, 2025	44.81	44.89	42.80	43.10	43.10	-4.24%	1,942,287
Dec 15, 2025	44.71	45.67	44.51	45.01	45.01	0.67%	1,564,762
Dec 12, 2025	45.69	47.27	44.65	44.71	44.71	-2.12%	2,413,345
Dec 11, 2025	48.02	48.37	45.58	45.68	45.68	-5.74%	2,847,675
Dec 10, 2025	49.65	49.70	47.85	48.46	48.46	-3.64%	2,929,315
Dec 9, 2025	49.06	50.65	47.54	50.29	50.29	1.39%	4,586,278
Dec 8, 2025	48.20	50.75	47.81	49.60	49.60	2.06%	5,156,478
Dec 5, 2025	47.35	49.60	47.00	48.60	48.60	4.25%	5,410,267
Dec 4, 2025	47.50	48.40	46.57	46.62	46.62	-4.29%	3,927,769