SHE:301456 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	30.30	30.68	29.96	30.00	30.00	-0.89%	1,289,247
Feb 12, 2026	30.06	30.50	29.85	30.27	30.27	0.63%	1,157,199
Feb 11, 2026	30.30	30.30	30.01	30.08	30.08	-0.69%	814,700
Feb 10, 2026	30.50	30.50	30.10	30.29	30.29	-0.66%	1,136,765
Feb 9, 2026	29.85	30.52	29.85	30.49	30.49	2.73%	1,300,214
Feb 6, 2026	29.49	29.95	29.34	29.68	29.68	0.64%	1,096,000
Feb 5, 2026	29.97	29.97	29.34	29.49	29.49	-1.54%	1,032,475
Feb 4, 2026	29.90	30.73	29.75	29.95	29.95	-0.07%	1,409,647
Feb 3, 2026	29.66	29.98	29.31	29.97	29.97	1.22%	1,187,546
Feb 2, 2026	30.03	30.22	29.53	29.61	29.61	-0.70%	1,195,645
Jan 30, 2026	29.38	29.95	29.05	29.82	29.82	1.50%	1,697,970
Jan 29, 2026	30.20	30.65	29.37	29.38	29.38	-3.64%	2,685,000
Jan 28, 2026	31.25	31.25	30.37	30.49	30.49	-2.81%	1,886,401
Jan 27, 2026	31.04	31.45	29.93	31.37	31.37	0.64%	2,375,500
Jan 26, 2026	31.93	32.26	30.83	31.17	31.17	-3.29%	3,095,269
Jan 23, 2026	31.90	32.42	31.81	32.23	32.23	1.07%	2,515,757
Jan 22, 2026	32.10	32.30	31.72	31.89	31.89	-1.36%	2,138,053
Jan 21, 2026	31.85	32.35	31.33	32.33	32.33	0.97%	2,820,806
Jan 20, 2026	33.21	33.21	31.71	32.02	32.02	-4.90%	5,468,215
Jan 19, 2026	31.74	33.68	31.58	33.67	33.67	5.85%	7,397,787
Jan 16, 2026	31.55	31.85	31.04	31.81	31.81	1.92%	3,167,409
Jan 15, 2026	31.02	31.41	31.00	31.21	31.21	-0.16%	2,106,100
Jan 14, 2026	31.80	31.98	30.75	31.26	31.26	-2.10%	5,053,032
Jan 13, 2026	31.52	32.28	30.82	31.93	31.93	1.33%	4,915,659
Jan 12, 2026	31.49	31.72	31.02	31.51	31.51	0.10%	3,129,039
Jan 9, 2026	31.87	32.20	31.12	31.48	31.48	-0.54%	3,087,000
Jan 8, 2026	31.12	31.93	31.05	31.65	31.65	1.12%	3,040,810
Jan 7, 2026	31.13	31.56	30.80	31.30	31.30	0.68%	2,399,200
Jan 6, 2026	31.16	31.36	30.66	31.09	31.09	-0.22%	2,706,500
Jan 5, 2026	31.59	31.66	30.71	31.16	31.16	-1.08%	2,936,882
Dec 31, 2025	31.77	32.25	31.07	31.50	31.50	-0.88%	3,072,259
Dec 30, 2025	31.86	32.04	31.06	31.78	31.78	-1.06%	3,523,499
Dec 29, 2025	32.03	32.28	31.40	32.12	32.12	-0.25%	3,760,900
Dec 26, 2025	31.07	32.58	31.06	32.20	32.20	2.58%	7,004,858
Dec 25, 2025	28.97	32.35	28.97	31.39	31.39	8.35%	7,585,777
Dec 24, 2025	28.52	29.16	28.30	28.97	28.97	1.58%	1,241,630
Dec 23, 2025	28.50	28.80	28.22	28.52	28.52	0.04%	1,269,930
Dec 22, 2025	28.28	28.57	28.00	28.51	28.51	1.60%	1,253,300
Dec 19, 2025	27.78	28.26	27.78	28.06	28.06	1.08%	1,010,963
Dec 18, 2025	27.70	28.27	27.70	27.76	27.76	-0.82%	907,558
Dec 17, 2025	28.09	28.22	27.27	27.99	27.99	0.47%	1,350,200
Dec 16, 2025	28.89	28.95	27.76	27.86	27.86	-3.30%	1,436,407
Dec 15, 2025	29.06	29.20	28.80	28.81	28.81	-1.06%	1,006,700
Dec 12, 2025	28.28	29.47	28.10	29.12	29.12	2.97%	2,462,100
Dec 11, 2025	28.50	28.94	28.28	28.28	28.28	-0.74%	1,366,600
Dec 10, 2025	29.00	29.15	28.45	28.49	28.49	-1.49%	1,568,707
Dec 9, 2025	29.01	29.45	28.88	28.92	28.92	-0.96%	1,341,980
Dec 8, 2025	29.79	29.79	29.01	29.20	29.20	0.65%	1,663,987
Dec 5, 2025	28.85	29.29	28.57	29.01	29.01	0.87%	1,514,648
Dec 4, 2025	29.00	29.55	28.53	28.76	28.76	-1.91%	2,379,476