SHE:301458 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	37.77	38.18	37.47	37.55	37.55	-0.77%	5,562,264
Feb 12, 2026	36.58	38.11	36.39	37.84	37.84	3.42%	7,257,177
Feb 11, 2026	36.50	36.98	36.16	36.59	36.59	0.25%	4,082,001
Feb 10, 2026	35.16	37.39	35.01	36.50	36.50	3.84%	7,700,435
Feb 9, 2026	34.48	35.50	34.48	35.15	35.15	3.57%	4,911,539
Feb 6, 2026	34.03	34.65	33.72	33.94	33.94	-0.85%	3,562,275
Feb 5, 2026	34.61	34.99	33.99	34.23	34.23	-1.84%	3,235,373
Feb 4, 2026	35.34	35.49	34.43	34.87	34.87	-1.83%	5,056,128
Feb 3, 2026	35.68	35.86	34.84	35.52	35.52	-1.52%	7,176,490
Feb 2, 2026	36.88	37.30	36.00	36.07	36.07	-2.93%	5,797,247
Jan 30, 2026	36.36	37.68	35.30	37.16	37.16	1.81%	10,001,910
Jan 29, 2026	36.66	37.79	35.88	36.50	36.50	-0.82%	7,320,580
Jan 28, 2026	36.88	37.47	36.53	36.80	36.80	-1.02%	6,777,814
Jan 27, 2026	35.37	38.46	34.61	37.18	37.18	4.26%	11,395,070
Jan 26, 2026	36.18	37.09	35.25	35.66	35.66	-0.81%	5,795,900
Jan 23, 2026	35.93	36.04	35.58	35.95	35.95	0.11%	4,257,995
Jan 22, 2026	36.00	36.26	35.57	35.91	35.91	0.25%	4,201,574
Jan 21, 2026	34.75	35.92	34.60	35.82	35.82	2.17%	5,547,911
Jan 20, 2026	35.34	35.66	34.73	35.06	35.06	-1.16%	4,154,537
Jan 19, 2026	35.86	36.40	35.16	35.47	35.47	0.08%	5,042,666
Jan 16, 2026	34.84	35.65	34.39	35.44	35.44	2.75%	6,880,797
Jan 15, 2026	34.16	34.72	34.16	34.49	34.49	-0.23%	4,827,775
Jan 14, 2026	35.00	35.29	34.06	34.57	34.57	-0.32%	8,204,404
Jan 13, 2026	36.28	36.55	34.51	34.68	34.68	-4.70%	8,183,828
Jan 12, 2026	36.04	37.10	35.61	36.39	36.39	3.35%	9,251,430
Jan 9, 2026	33.51	35.86	33.29	35.21	35.21	5.04%	6,632,936
Jan 8, 2026	33.09	33.62	33.03	33.52	33.52	0.72%	2,691,333
Jan 7, 2026	33.14	33.38	33.08	33.28	33.28	0.42%	2,412,208
Jan 6, 2026	33.01	33.27	32.73	33.14	33.14	0.33%	2,426,695
Jan 5, 2026	32.26	33.07	32.21	33.03	33.03	2.93%	2,663,554
Dec 31, 2025	32.66	32.74	32.08	32.09	32.09	-1.84%	2,036,836
Dec 30, 2025	32.38	32.77	32.33	32.69	32.69	0.55%	2,266,005
Dec 29, 2025	32.55	32.81	32.41	32.51	32.51	-0.49%	1,493,404
Dec 26, 2025	33.09	33.09	32.57	32.67	32.67	-1.36%	1,984,400
Dec 25, 2025	33.28	33.28	32.80	33.12	33.12	-0.15%	1,888,711
Dec 24, 2025	32.55	33.25	32.39	33.17	33.17	2.98%	2,891,600
Dec 23, 2025	32.28	32.57	32.08	32.21	32.21	-0.31%	1,503,730
Dec 22, 2025	32.00	32.65	32.00	32.31	32.31	1.22%	1,809,209
Dec 19, 2025	31.79	32.44	31.79	31.92	31.92	0.69%	1,879,737
Dec 18, 2025	31.55	31.97	31.51	31.70	31.70	-0.60%	1,543,900
Dec 17, 2025	31.45	31.95	30.92	31.89	31.89	1.40%	1,770,345
Dec 16, 2025	32.20	32.30	31.39	31.45	31.45	-2.33%	1,754,701
Dec 15, 2025	32.50	32.66	32.18	32.20	32.20	-1.50%	1,548,919
Dec 12, 2025	32.58	32.95	32.20	32.69	32.69	0.25%	1,732,520
Dec 11, 2025	33.24	33.33	32.56	32.61	32.61	-1.92%	1,757,800
Dec 10, 2025	33.19	33.60	32.93	33.25	33.25	-0.81%	1,940,103
Dec 9, 2025	34.49	34.56	33.43	33.52	33.52	-0.42%	2,481,403
Dec 8, 2025	33.38	33.83	33.30	33.66	33.66	0.63%	2,318,975
Dec 5, 2025	32.99	33.54	32.70	33.45	33.45	1.58%	1,357,845
Dec 4, 2025	33.00	33.20	32.54	32.93	32.93	-0.45%	1,400,495