SHE:301468 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	74.22	74.44	69.40	70.14	70.14	-5.40%	9,059,646
Feb 12, 2026	71.01	78.20	68.86	74.14	74.14	6.80%	12,669,160
Feb 11, 2026	73.14	73.23	69.00	69.42	69.42	-3.78%	5,653,693
Feb 10, 2026	72.88	74.96	71.12	72.15	72.15	-1.16%	8,850,004
Feb 9, 2026	67.10	73.00	66.51	73.00	73.00	10.62%	10,528,500
Feb 6, 2026	65.40	69.20	64.50	65.99	65.99	0.86%	7,356,849
Feb 5, 2026	69.25	70.39	64.58	65.43	65.43	-7.20%	7,933,961
Feb 4, 2026	73.95	75.26	69.03	70.51	70.51	-3.54%	7,768,827
Feb 3, 2026	66.22	73.38	66.00	73.10	73.10	11.94%	11,756,721
Feb 2, 2026	67.86	69.60	65.20	65.30	65.30	-2.54%	7,264,881
Jan 30, 2026	63.46	68.28	62.30	67.00	67.00	4.69%	10,119,738
Jan 29, 2026	68.68	74.11	63.89	64.00	64.00	-7.25%	12,212,870
Jan 28, 2026	71.54	73.60	66.67	69.00	69.00	-3.47%	9,559,020
Jan 27, 2026	67.60	73.99	67.00	71.48	71.48	5.43%	10,076,880
Jan 26, 2026	65.46	71.80	64.68	67.80	67.80	2.54%	10,547,580
Jan 23, 2026	66.71	69.97	65.50	66.12	66.12	-3.81%	10,702,975
Jan 22, 2026	68.50	72.30	67.74	68.74	68.74	-0.85%	8,823,940
Jan 21, 2026	68.54	70.90	66.50	69.33	69.33	0.07%	9,450,252
Jan 20, 2026	69.98	74.74	68.12	69.28	69.28	-1.76%	13,936,001
Jan 19, 2026	63.35	72.88	62.56	70.52	70.52	14.95%	14,834,350
Jan 16, 2026	62.80	66.08	61.19	61.35	61.35	-0.36%	11,197,412
Jan 15, 2026	63.40	63.40	59.87	61.57	61.57	-3.07%	9,779,161
Jan 14, 2026	60.01	65.49	57.87	63.52	63.52	11.44%	19,181,600
Jan 13, 2026	57.00	57.78	53.81	57.00	57.00	-1.49%	11,122,220
Jan 12, 2026	59.00	59.91	56.50	57.86	57.86	-1.90%	12,524,740
Jan 9, 2026	56.01	60.22	56.01	58.98	58.98	4.50%	11,213,710
Jan 8, 2026	57.78	59.18	55.71	56.44	56.44	-2.99%	9,652,899
Jan 7, 2026	55.51	59.78	54.38	58.18	58.18	2.97%	11,786,168
Jan 6, 2026	53.80	58.39	52.50	56.50	56.50	11.79%	15,589,890
Jan 5, 2026	53.00	53.00	49.74	50.54	50.54	-3.33%	8,791,861
Dec 31, 2025	52.93	53.99	52.25	52.28	52.28	-1.88%	5,321,489
Dec 30, 2025	54.57	55.70	52.65	53.28	53.28	-1.77%	7,533,960
Dec 29, 2025	57.00	57.00	53.50	54.24	54.24	-7.53%	10,978,278
Dec 26, 2025	55.06	60.24	54.52	58.66	58.66	4.77%	13,956,080
Dec 25, 2025	55.22	56.89	54.58	55.99	55.99	3.69%	11,927,347
Dec 24, 2025	53.60	55.35	51.11	54.00	54.00	0.71%	9,881,079
Dec 23, 2025	54.00	55.88	52.07	53.62	53.62	-4.23%	11,650,860
Dec 22, 2025	55.05	57.57	53.67	55.99	55.99	4.40%	13,096,250
Dec 19, 2025	54.51	56.30	52.55	53.63	53.63	3.09%	15,103,696
Dec 18, 2025	51.08	53.40	50.58	52.02	52.02	-3.25%	11,796,068
Dec 17, 2025	53.11	54.49	50.49	53.77	53.77	1.24%	14,958,040
Dec 16, 2025	56.00	56.80	53.00	53.11	53.11	-8.43%	16,608,580
Dec 15, 2025	59.35	62.50	56.03	58.00	58.00	0.66%	25,445,151
Dec 12, 2025	51.00	57.62	51.00	57.62	57.62	19.99%	12,657,080
Dec 11, 2025	55.00	58.00	47.95	48.02	48.02	-5.88%	20,433,330
Dec 10, 2025	49.54	52.00	46.82	51.02	51.02	10.74%	16,509,600
Dec 9, 2025	48.44	49.20	45.61	46.07	46.07	-5.21%	11,313,360
Dec 8, 2025	46.16	50.38	45.67	48.60	48.60	12.45%	16,948,870
Dec 5, 2025	40.01	44.44	40.01	43.22	43.22	10.93%	12,918,960
Dec 4, 2025	40.41	40.67	38.67	38.96	38.96	-2.65%	5,332,958