SHE:301309 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	30.86	31.08	30.55	30.65	30.65	-0.42%	691,183
Feb 12, 2026	31.19	31.19	30.50	30.78	30.78	-0.52%	854,448
Feb 11, 2026	31.15	31.21	30.61	30.94	30.94	0.36%	973,508
Feb 10, 2026	31.50	31.50	30.83	30.83	30.83	-1.47%	1,003,212
Feb 9, 2026	31.09	31.78	31.09	31.29	31.29	1.23%	1,504,142
Feb 6, 2026	30.71	31.23	30.38	30.91	30.91	0.68%	1,001,897
Feb 5, 2026	30.72	31.10	30.65	30.70	30.70	-0.26%	851,150
Feb 4, 2026	30.58	31.10	30.56	30.78	30.78	0.72%	1,189,915
Feb 3, 2026	30.32	30.64	29.94	30.56	30.56	1.19%	1,162,095
Feb 2, 2026	29.55	31.19	29.49	30.20	30.20	2.27%	2,744,370
Jan 30, 2026	29.09	29.65	29.00	29.53	29.53	1.10%	1,118,611
Jan 29, 2026	30.20	30.20	29.00	29.21	29.21	-1.98%	1,097,006
Jan 28, 2026	30.23	30.24	29.65	29.80	29.80	-0.77%	713,601
Jan 27, 2026	30.19	30.34	29.26	30.03	30.03	-1.15%	952,563
Jan 26, 2026	30.48	30.69	30.01	30.38	30.38	-0.26%	927,300
Jan 23, 2026	30.30	30.61	30.26	30.46	30.46	0.13%	642,174
Jan 22, 2026	30.30	30.58	30.00	30.42	30.42	0.76%	998,574
Jan 21, 2026	29.88	30.22	29.66	30.19	30.19	1.04%	719,500
Jan 20, 2026	30.44	30.44	29.61	29.88	29.88	-0.86%	981,703
Jan 19, 2026	29.90	30.19	29.60	30.14	30.14	1.58%	983,707
Jan 16, 2026	29.60	29.77	29.43	29.67	29.67	0.64%	1,035,400
Jan 15, 2026	29.00	29.64	29.00	29.48	29.48	1.13%	1,268,118
Jan 14, 2026	29.14	29.41	28.85	29.15	29.15	0.03%	1,170,118
Jan 13, 2026	29.49	29.49	28.98	29.14	29.14	-0.14%	1,286,984
Jan 12, 2026	28.98	29.23	28.76	29.18	29.18	0.86%	1,005,477
Jan 9, 2026	29.07	29.07	28.50	28.93	28.93	0.42%	793,093
Jan 8, 2026	28.53	29.01	28.45	28.81	28.81	0.49%	780,053
Jan 7, 2026	28.93	29.13	28.51	28.67	28.67	-0.90%	1,171,300
Jan 6, 2026	29.30	29.43	28.82	28.93	28.93	-1.20%	821,165
Jan 5, 2026	28.02	29.80	28.02	29.28	29.28	4.50%	1,853,744
Dec 31, 2025	28.08	28.26	27.88	28.02	28.02	-0.32%	461,852
Dec 30, 2025	28.38	28.48	28.11	28.11	28.11	-1.30%	420,007
Dec 29, 2025	28.40	28.77	28.11	28.48	28.48	0.74%	587,780
Dec 26, 2025	28.65	28.83	28.24	28.27	28.27	-1.26%	499,200
Dec 25, 2025	28.33	28.76	28.08	28.63	28.63	1.71%	618,393
Dec 24, 2025	27.87	28.31	27.78	28.15	28.15	1.00%	651,100
Dec 23, 2025	27.72	28.05	27.70	27.87	27.87	0.58%	666,500
Dec 22, 2025	27.88	27.92	27.63	27.71	27.71	0.40%	531,849
Dec 19, 2025	27.43	27.74	27.42	27.60	27.60	1.10%	450,600
Dec 18, 2025	27.12	27.57	26.90	27.30	27.30	0.66%	625,800
Dec 17, 2025	27.20	27.44	26.66	27.12	27.12	-0.51%	628,700
Dec 16, 2025	27.70	27.94	27.21	27.26	27.26	-2.05%	508,800
Dec 15, 2025	27.50	27.86	27.21	27.83	27.83	1.05%	727,157
Dec 12, 2025	27.84	28.20	27.51	27.54	27.54	-1.22%	550,830
Dec 11, 2025	28.26	28.45	27.87	27.88	27.88	-1.31%	757,000
Dec 10, 2025	28.81	28.81	28.13	28.25	28.25	-1.98%	630,068
Dec 9, 2025	28.94	29.06	28.60	28.82	28.82	-0.41%	399,100
Dec 8, 2025	28.69	28.98	28.60	28.94	28.94	1.01%	495,200
Dec 5, 2025	28.00	28.65	27.93	28.65	28.65	1.67%	482,379
Dec 4, 2025	28.50	28.56	27.92	28.18	28.18	-0.88%	585,442