SHE:301459 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	43.06	43.33	42.74	42.89	42.89	-0.39%	958,400
Feb 12, 2026	42.68	43.28	42.51	43.06	43.06	0.58%	976,984
Feb 11, 2026	43.51	43.69	42.56	42.81	42.81	-1.43%	1,191,840
Feb 10, 2026	44.65	44.65	43.40	43.43	43.43	-2.51%	1,427,600
Feb 9, 2026	44.54	45.07	43.88	44.55	44.55	1.25%	1,536,770
Feb 6, 2026	42.60	45.43	42.21	44.00	44.00	3.65%	3,237,487
Feb 5, 2026	42.86	42.88	42.40	42.45	42.45	-0.91%	738,840
Feb 4, 2026	43.76	43.98	42.43	42.84	42.84	-1.97%	1,420,650
Feb 3, 2026	43.65	43.88	43.06	43.70	43.70	1.49%	1,390,490
Feb 2, 2026	44.67	44.67	43.03	43.06	43.06	-3.60%	1,287,200
Jan 30, 2026	45.30	45.85	44.31	44.67	44.67	-1.61%	1,489,424
Jan 29, 2026	47.49	47.80	44.51	45.40	45.40	-4.40%	2,059,507
Jan 28, 2026	47.99	49.36	46.95	47.49	47.49	-1.06%	1,848,920
Jan 27, 2026	49.07	49.09	46.80	48.00	48.00	-2.20%	1,976,850
Jan 26, 2026	51.94	52.45	48.24	49.08	49.08	-6.37%	2,950,239
Jan 23, 2026	52.01	54.99	50.75	52.42	52.42	3.27%	4,177,858
Jan 22, 2026	53.08	53.08	49.47	50.76	50.76	-4.77%	4,050,440
Jan 21, 2026	51.37	54.71	50.01	53.30	53.30	3.29%	4,858,465
Jan 20, 2026	50.99	53.80	49.31	51.60	51.60	2.28%	6,370,532
Jan 19, 2026	47.00	51.88	46.61	50.45	50.45	8.31%	6,087,398
Jan 16, 2026	44.14	47.80	44.09	46.58	46.58	6.59%	3,118,225
Jan 15, 2026	43.50	43.99	43.30	43.70	43.70	-0.11%	728,540
Jan 14, 2026	44.02	45.32	43.25	43.75	43.75	-0.61%	1,444,738
Jan 13, 2026	45.79	45.88	43.77	44.02	44.02	-3.19%	1,320,841
Jan 12, 2026	44.90	45.48	44.43	45.47	45.47	1.50%	1,257,777
Jan 9, 2026	44.77	44.99	44.40	44.80	44.80	0.27%	985,230
Jan 8, 2026	44.82	45.08	44.39	44.68	44.68	-0.56%	984,670
Jan 7, 2026	44.45	44.98	44.12	44.93	44.93	1.06%	1,430,603
Jan 6, 2026	44.76	44.98	44.03	44.46	44.46	-0.58%	939,700
Jan 5, 2026	44.32	45.15	43.60	44.72	44.72	0.77%	1,399,756
Dec 31, 2025	44.95	45.78	44.27	44.38	44.38	-0.49%	1,450,214
Dec 30, 2025	44.45	44.99	43.56	44.60	44.60	1.78%	1,722,072
Dec 29, 2025	43.81	44.38	43.75	43.82	43.82	-0.72%	750,740
Dec 26, 2025	44.17	45.00	43.90	44.14	44.14	-0.88%	1,324,242
Dec 25, 2025	44.18	45.40	43.80	44.53	44.53	0.93%	1,835,889
Dec 24, 2025	43.72	44.55	43.20	44.12	44.12	1.19%	1,365,300
Dec 23, 2025	44.00	44.46	43.49	43.60	43.60	-1.27%	1,444,680
Dec 22, 2025	43.69	45.10	43.10	44.16	44.16	1.94%	2,393,375
Dec 19, 2025	42.39	43.47	42.06	43.32	43.32	1.79%	1,960,958
Dec 18, 2025	39.92	43.83	39.73	42.56	42.56	6.67%	3,726,512
Dec 17, 2025	40.35	40.36	39.28	39.90	39.90	-1.07%	981,480
Dec 16, 2025	41.31	41.89	40.00	40.33	40.33	-2.91%	768,300
Dec 15, 2025	40.99	42.98	40.80	41.54	41.54	1.74%	1,730,106
Dec 12, 2025	40.06	41.28	39.51	40.83	40.83	2.59%	1,267,968
Dec 11, 2025	40.32	40.96	39.78	39.80	39.80	-1.22%	630,290
Dec 10, 2025	40.66	40.66	39.74	40.29	40.29	-0.54%	678,880
Dec 9, 2025	40.99	40.99	40.51	40.51	40.51	-0.88%	418,800
Dec 8, 2025	40.96	41.08	40.60	40.87	40.87	-0.22%	636,210
Dec 5, 2025	40.29	40.96	39.32	40.96	40.96	1.69%	1,234,600
Dec 4, 2025	40.63	41.48	39.12	40.28	40.28	0.47%	1,371,970