SHE:301499 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	31.90	31.94	31.30	31.42	31.42	-1.66%	2,184,889
Feb 12, 2026	30.74	32.32	30.55	31.95	31.95	4.07%	4,044,832
Feb 11, 2026	30.65	31.10	30.62	30.70	30.70	-0.23%	1,313,911
Feb 10, 2026	30.73	30.96	30.60	30.77	30.77	0.13%	1,380,247
Feb 9, 2026	30.40	30.95	30.38	30.73	30.73	1.86%	1,813,978
Feb 6, 2026	30.18	30.63	29.92	30.17	30.17	-0.82%	1,832,731
Feb 5, 2026	30.50	30.68	30.08	30.42	30.42	-0.26%	1,608,800
Feb 4, 2026	30.53	30.88	30.05	30.50	30.50	-0.07%	1,848,100
Feb 3, 2026	30.12	30.52	29.90	30.52	30.52	2.07%	1,949,269
Feb 2, 2026	30.58	30.82	29.81	29.90	29.90	-2.51%	2,305,200
Jan 30, 2026	30.41	30.89	29.88	30.67	30.67	0.26%	2,830,993
Jan 29, 2026	31.16	31.48	30.34	30.59	30.59	-2.14%	3,601,929
Jan 28, 2026	32.27	32.30	31.07	31.26	31.26	-3.31%	4,599,246
Jan 27, 2026	33.28	33.28	31.21	32.33	32.33	-3.49%	5,830,881
Jan 26, 2026	34.00	35.15	33.21	33.50	33.50	-2.79%	8,341,698
Jan 23, 2026	33.02	35.00	32.36	34.46	34.46	2.50%	10,149,200
Jan 22, 2026	32.31	34.50	32.11	33.62	33.62	4.41%	8,972,768
Jan 21, 2026	31.70	32.26	31.40	32.20	32.20	-0.34%	5,239,686
Jan 20, 2026	31.85	33.34	31.60	32.31	32.31	1.64%	7,464,014
Jan 19, 2026	32.33	32.54	31.47	31.79	31.79	-2.33%	5,618,362
Jan 16, 2026	30.40	33.48	30.33	32.55	32.55	7.82%	8,799,911
Jan 15, 2026	30.01	30.55	30.00	30.19	30.19	-0.76%	1,871,008
Jan 14, 2026	30.70	30.91	29.80	30.42	30.42	-0.10%	3,748,286
Jan 13, 2026	31.49	32.16	30.30	30.45	30.45	-2.87%	4,258,667
Jan 12, 2026	30.45	31.35	30.21	31.35	31.35	2.79%	4,104,100
Jan 9, 2026	30.39	30.55	30.02	30.50	30.50	-0.33%	2,973,218
Jan 8, 2026	30.39	30.66	30.08	30.60	30.60	0.56%	2,793,300
Jan 7, 2026	30.51	30.70	30.00	30.43	30.43	-1.20%	3,225,628
Jan 6, 2026	29.97	31.14	29.90	30.80	30.80	2.56%	5,383,218
Jan 5, 2026	29.50	30.07	29.10	30.03	30.03	2.04%	2,898,118
Dec 31, 2025	29.31	29.85	29.18	29.43	29.43	0.10%	1,896,100
Dec 30, 2025	29.80	29.80	29.28	29.40	29.40	-2.00%	1,824,800
Dec 29, 2025	30.10	30.10	29.62	30.00	30.00	0.60%	1,735,800
Dec 26, 2025	30.18	30.27	29.55	29.82	29.82	-1.71%	2,163,300
Dec 25, 2025	29.73	30.50	29.71	30.34	30.34	1.10%	2,573,500
Dec 24, 2025	29.80	30.19	29.51	30.01	30.01	1.08%	3,038,916
Dec 23, 2025	29.62	29.86	29.30	29.69	29.69	-0.30%	2,313,800
Dec 22, 2025	30.39	30.60	29.66	29.78	29.78	-1.91%	3,642,304
Dec 19, 2025	28.85	30.49	28.85	30.36	30.36	5.49%	4,974,098
Dec 18, 2025	28.50	29.15	28.23	28.78	28.78	-0.07%	1,883,038
Dec 17, 2025	28.42	29.22	28.01	28.80	28.80	1.48%	2,607,200
Dec 16, 2025	28.70	29.50	27.96	28.38	28.38	-0.25%	2,239,500
Dec 15, 2025	28.31	28.78	28.00	28.45	28.45	-0.21%	1,954,696
Dec 12, 2025	28.93	29.13	28.40	28.51	28.51	-0.42%	1,974,611
Dec 11, 2025	29.14	29.35	28.60	28.63	28.63	-1.55%	1,994,400
Dec 10, 2025	29.50	29.65	29.01	29.08	29.08	-1.82%	1,661,500
Dec 9, 2025	29.76	30.08	29.50	29.62	29.62	-0.97%	2,015,100
Dec 8, 2025	29.51	30.17	29.22	29.91	29.91	1.42%	2,889,823
Dec 5, 2025	29.76	29.86	29.19	29.49	29.49	-0.94%	2,953,900
Dec 4, 2025	30.59	30.70	29.60	29.77	29.77	-2.46%	4,149,946