SHE:301509 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	38.60	40.78	38.60	39.86	39.86	3.05%	5,811,866
Feb 12, 2026	38.60	39.18	38.37	38.68	38.68	-0.21%	2,408,130
Feb 11, 2026	39.40	39.57	38.76	38.76	38.76	-2.07%	3,032,225
Feb 10, 2026	39.65	40.22	39.31	39.58	39.58	-0.18%	3,909,338
Feb 9, 2026	39.30	40.60	39.01	39.65	39.65	0.71%	6,097,614
Feb 6, 2026	38.60	40.44	37.60	39.37	39.37	2.31%	10,583,880
Feb 5, 2026	36.82	39.99	36.73	38.48	38.48	5.89%	10,275,536
Feb 4, 2026	36.23	36.58	35.88	36.34	36.34	-0.06%	1,747,574
Feb 3, 2026	35.91	36.36	35.55	36.36	36.36	2.19%	1,478,612
Feb 2, 2026	36.30	36.77	35.52	35.58	35.58	-2.09%	1,924,828
Jan 30, 2026	36.38	36.69	35.63	36.34	36.34	-0.19%	1,998,191
Jan 29, 2026	36.93	37.41	36.24	36.41	36.41	-1.81%	2,521,159
Jan 28, 2026	37.68	37.80	37.05	37.08	37.08	-2.09%	1,838,336
Jan 27, 2026	37.76	38.10	36.66	37.87	37.87	0.37%	3,290,986
Jan 26, 2026	38.58	38.58	37.54	37.73	37.73	-3.06%	5,089,627
Jan 23, 2026	38.81	39.40	38.63	38.92	38.92	-	3,499,027
Jan 22, 2026	39.30	39.31	38.50	38.92	38.92	-1.02%	3,016,331
Jan 21, 2026	39.06	40.38	38.60	39.32	39.32	0.36%	5,767,824
Jan 20, 2026	37.85	40.70	37.59	39.18	39.18	3.73%	8,408,852
Jan 19, 2026	38.05	39.16	37.57	37.77	37.77	-1.72%	4,091,281
Jan 16, 2026	37.70	38.58	37.05	38.43	38.43	2.15%	5,166,443
Jan 15, 2026	37.50	38.46	37.20	37.62	37.62	-0.66%	3,419,407
Jan 14, 2026	37.54	38.71	36.90	37.87	37.87	-0.21%	7,822,059
Jan 13, 2026	36.48	39.88	36.48	37.95	37.95	4.78%	9,979,519
Jan 12, 2026	36.23	36.27	35.67	36.22	36.22	0.58%	2,682,868
Jan 9, 2026	35.79	36.13	35.37	36.01	36.01	0.36%	2,725,207
Jan 8, 2026	35.03	36.50	34.74	35.88	35.88	2.43%	3,550,813
Jan 7, 2026	34.65	35.35	34.58	35.03	35.03	1.07%	2,307,015
Jan 6, 2026	34.65	34.88	34.33	34.66	34.66	0.12%	2,084,320
Jan 5, 2026	33.80	34.62	33.71	34.62	34.62	2.49%	2,383,040
Dec 31, 2025	33.96	34.10	33.51	33.78	33.78	-0.38%	1,360,400
Dec 30, 2025	34.02	34.37	33.80	33.91	33.91	-0.29%	1,376,240
Dec 29, 2025	34.16	34.27	33.78	34.01	34.01	-0.58%	1,421,847
Dec 26, 2025	34.67	34.81	34.02	34.21	34.21	-1.89%	1,729,420
Dec 25, 2025	34.97	35.10	34.48	34.87	34.87	0.90%	2,253,762
Dec 24, 2025	34.79	35.40	34.35	34.56	34.56	1.32%	3,179,636
Dec 23, 2025	34.64	35.78	33.95	34.11	34.11	1.19%	3,481,182
Dec 22, 2025	33.94	33.96	33.54	33.71	33.71	-0.56%	1,141,238
Dec 19, 2025	32.81	33.98	32.81	33.90	33.90	3.07%	1,757,347
Dec 18, 2025	32.50	33.18	32.40	32.89	32.89	0.67%	1,131,380
Dec 17, 2025	32.41	32.77	31.87	32.67	32.67	0.99%	1,399,039
Dec 16, 2025	33.16	33.34	32.28	32.35	32.35	-2.50%	1,222,120
Dec 15, 2025	33.21	33.55	33.05	33.18	33.18	-0.54%	912,125
Dec 12, 2025	33.10	33.70	32.94	33.36	33.36	0.79%	1,386,251
Dec 11, 2025	33.47	33.53	33.10	33.10	33.10	-0.81%	1,204,371
Dec 10, 2025	33.71	33.71	33.25	33.37	33.37	-1.01%	993,670
Dec 9, 2025	33.88	34.30	33.60	33.71	33.71	-0.35%	1,232,440
Dec 8, 2025	33.62	34.07	33.60	33.83	33.83	0.89%	1,220,520
Dec 5, 2025	33.13	33.56	32.75	33.53	33.53	1.21%	1,139,315
Dec 4, 2025	33.38	33.52	32.89	33.13	33.13	-0.75%	978,747