SHE:301418 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	39.64	40.98	39.39	40.07	40.07	1.29%	1,563,603
Feb 12, 2026	39.75	40.00	39.51	39.56	39.56	-0.50%	677,932
Feb 11, 2026	40.09	40.09	39.66	39.76	39.76	-0.03%	678,600
Feb 10, 2026	40.08	40.26	39.70	39.77	39.77	-0.33%	616,900
Feb 9, 2026	39.69	40.03	39.45	39.90	39.90	0.99%	909,297
Feb 6, 2026	39.10	39.75	38.65	39.51	39.51	1.05%	1,088,200
Feb 5, 2026	39.01	39.34	38.50	39.10	39.10	0.46%	721,000
Feb 4, 2026	39.27	39.51	38.75	38.92	38.92	-1.07%	981,500
Feb 3, 2026	39.01	39.38	38.75	39.34	39.34	2.37%	1,066,307
Feb 2, 2026	39.03	39.46	38.38	38.43	38.43	-1.54%	1,141,100
Jan 30, 2026	38.60	39.35	38.14	39.03	39.03	1.22%	1,060,000
Jan 29, 2026	39.08	39.36	38.21	38.56	38.56	-1.58%	1,093,671
Jan 28, 2026	39.70	39.89	39.00	39.18	39.18	-1.33%	779,600
Jan 27, 2026	39.73	39.88	38.39	39.71	39.71	0.66%	1,189,900
Jan 26, 2026	40.40	40.53	39.22	39.45	39.45	-1.05%	1,107,986
Jan 23, 2026	39.71	39.90	39.56	39.87	39.87	0.68%	793,565
Jan 22, 2026	39.78	39.78	39.28	39.60	39.60	0.48%	952,900
Jan 21, 2026	38.98	39.59	38.82	39.41	39.41	0.82%	1,056,167
Jan 20, 2026	39.52	39.70	38.80	39.09	39.09	-0.76%	1,174,693
Jan 19, 2026	39.02	39.59	38.90	39.39	39.39	1.00%	1,355,700
Jan 16, 2026	39.02	39.30	38.78	39.00	39.00	0.85%	1,453,500
Jan 15, 2026	38.45	38.70	38.08	38.67	38.67	0.86%	772,086
Jan 14, 2026	38.29	38.64	37.75	38.34	38.34	0.13%	1,434,200
Jan 13, 2026	38.46	38.88	38.28	38.29	38.29	-0.39%	1,220,386
Jan 12, 2026	38.08	38.55	37.89	38.44	38.44	1.18%	1,124,186
Jan 9, 2026	37.72	38.07	37.50	37.99	37.99	0.69%	926,486
Jan 8, 2026	37.56	37.79	37.25	37.73	37.73	0.45%	787,871
Jan 7, 2026	37.45	37.74	36.97	37.56	37.56	1.49%	1,051,700
Jan 6, 2026	37.02	37.36	36.78	37.01	37.01	0.43%	697,374
Jan 5, 2026	36.70	37.29	36.53	36.85	36.85	0.96%	890,705
Dec 31, 2025	36.67	36.76	36.11	36.50	36.50	-0.35%	538,686
Dec 30, 2025	36.45	36.83	36.43	36.63	36.63	-0.30%	518,856
Dec 29, 2025	36.74	36.98	36.45	36.74	36.74	0.38%	555,146
Dec 26, 2025	36.92	36.96	36.53	36.60	36.60	-0.54%	693,346
Dec 25, 2025	36.87	36.96	36.10	36.80	36.80	0.96%	700,070
Dec 24, 2025	36.12	36.63	35.58	36.45	36.45	1.25%	623,300
Dec 23, 2025	36.14	36.41	35.85	36.00	36.00	-0.39%	566,309
Dec 22, 2025	36.15	36.55	36.05	36.14	36.14	-0.03%	690,500
Dec 19, 2025	36.15	36.29	35.79	36.15	36.15	0.70%	607,897
Dec 18, 2025	35.47	36.20	35.30	35.90	35.90	0.22%	651,600
Dec 17, 2025	35.67	36.00	34.89	35.82	35.82	0.08%	1,044,621
Dec 16, 2025	36.08	36.72	35.67	35.79	35.79	-1.51%	820,680
Dec 15, 2025	36.50	37.40	36.25	36.34	36.34	-0.79%	844,386
Dec 12, 2025	37.01	37.46	36.38	36.63	36.63	-1.00%	955,897
Dec 11, 2025	37.90	37.90	36.96	37.00	37.00	-2.17%	713,600
Dec 10, 2025	38.72	38.72	37.73	37.82	37.82	-1.94%	1,124,400
Dec 9, 2025	38.78	39.05	38.51	38.57	38.57	-0.54%	678,983
Dec 8, 2025	38.73	39.25	38.20	38.78	38.78	0.18%	849,289
Dec 5, 2025	37.57	38.95	37.06	38.71	38.71	2.73%	1,284,200
Dec 4, 2025	37.13	37.98	36.61	37.68	37.68	1.54%	1,252,929