SHE:301355 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	13.40	13.52	13.28	13.28	13.28	-0.30%	3,820,142
Feb 12, 2026	13.47	13.52	13.20	13.32	13.32	-0.67%	4,054,600
Feb 11, 2026	13.44	13.60	13.36	13.41	13.41	-0.22%	2,993,300
Feb 10, 2026	13.53	13.62	13.35	13.44	13.44	-0.22%	4,555,324
Feb 9, 2026	13.40	13.47	13.27	13.47	13.47	0.97%	5,806,159
Feb 6, 2026	13.27	13.74	13.11	13.34	13.34	1.29%	8,065,611
Feb 5, 2026	13.18	13.38	13.09	13.17	13.17	0.08%	4,067,100
Feb 4, 2026	13.24	13.28	13.05	13.16	13.16	-0.15%	3,157,563
Feb 3, 2026	13.05	13.24	13.02	13.18	13.18	1.38%	3,373,800
Feb 2, 2026	13.01	13.30	12.93	13.00	13.00	-0.61%	5,727,034
Jan 30, 2026	12.81	13.11	12.75	13.08	13.08	0.69%	5,909,758
Jan 29, 2026	13.00	13.20	12.80	12.99	12.99	-	5,420,459
Jan 28, 2026	13.49	13.49	12.98	12.99	12.99	-4.06%	10,925,450
Jan 27, 2026	13.70	13.81	13.28	13.54	13.54	-1.60%	6,420,663
Jan 26, 2026	13.72	13.86	13.55	13.76	13.76	0.15%	7,067,569
Jan 23, 2026	13.50	13.74	13.47	13.74	13.74	1.70%	8,118,700
Jan 22, 2026	13.40	13.52	13.33	13.51	13.51	0.82%	4,656,100
Jan 21, 2026	13.39	13.45	13.18	13.40	13.40	0.15%	4,886,702
Jan 20, 2026	13.58	13.64	13.25	13.38	13.38	-1.69%	6,467,971
Jan 19, 2026	13.39	13.63	13.34	13.61	13.61	1.87%	6,866,942
Jan 16, 2026	13.42	13.51	13.26	13.36	13.36	-0.45%	6,750,415
Jan 15, 2026	13.63	13.77	13.34	13.42	13.42	-2.54%	8,532,164
Jan 14, 2026	13.53	13.88	13.44	13.77	13.77	1.77%	12,666,670
Jan 13, 2026	13.81	13.88	13.48	13.53	13.53	-2.10%	10,679,150
Jan 12, 2026	13.59	13.95	13.52	13.82	13.82	1.69%	15,661,132
Jan 9, 2026	13.59	13.63	13.43	13.59	13.59	-0.07%	11,120,490
Jan 8, 2026	13.59	13.71	13.40	13.60	13.60	-0.58%	12,234,050
Jan 7, 2026	13.40	13.72	13.26	13.68	13.68	2.01%	14,190,862
Jan 6, 2026	13.39	13.47	13.28	13.41	13.41	0.15%	11,451,736
Jan 5, 2026	13.36	13.50	13.22	13.39	13.39	0.53%	10,865,750
Dec 31, 2025	13.60	13.74	13.18	13.32	13.32	-1.91%	15,535,689
Dec 30, 2025	13.83	13.97	13.32	13.58	13.58	-1.81%	20,673,260
Dec 29, 2025	14.88	15.04	13.80	13.83	13.83	-14.37%	37,988,660
Dec 26, 2025	15.00	16.24	14.52	16.15	16.15	5.28%	44,009,145
Dec 25, 2025	16.01	16.45	14.95	15.34	15.34	-3.40%	42,685,199
Dec 24, 2025	14.37	17.00	14.25	15.88	15.88	9.90%	51,235,760
Dec 23, 2025	13.85	14.58	13.81	14.45	14.45	3.66%	19,551,210
Dec 22, 2025	14.05	14.18	13.71	13.94	13.94	-1.76%	12,573,340
Dec 19, 2025	13.28	14.28	13.21	14.19	14.19	7.74%	18,083,087
Dec 18, 2025	12.87	13.34	12.85	13.17	13.17	1.07%	7,818,812
Dec 17, 2025	12.96	13.05	12.64	13.03	13.03	0.62%	8,550,111
Dec 16, 2025	13.33	13.54	12.89	12.95	12.95	-4.22%	12,377,640
Dec 15, 2025	13.27	13.86	12.89	13.52	13.52	2.19%	16,502,123
Dec 12, 2025	13.55	13.98	13.23	13.23	13.23	-4.20%	19,347,822
Dec 11, 2025	14.00	14.77	13.56	13.81	13.81	-3.83%	26,177,517
Dec 10, 2025	15.60	16.28	14.31	14.36	14.36	-1.64%	38,234,640
Dec 9, 2025	14.23	14.86	13.95	14.60	14.60	3.69%	23,877,630
Dec 8, 2025	14.40	14.45	13.85	14.08	14.08	-0.71%	14,337,140
Dec 5, 2025	13.56	14.38	13.30	14.18	14.18	5.35%	17,929,130
Dec 4, 2025	13.72	13.97	13.46	13.46	13.46	-1.97%	12,833,709