SHE:301518 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	44.91	47.70	44.13	46.86	46.86	5.19%	7,603,059
Feb 12, 2026	40.65	46.00	40.41	44.55	44.55	9.46%	9,147,481
Feb 11, 2026	40.18	41.57	40.10	40.70	40.70	1.12%	3,169,363
Feb 10, 2026	40.70	41.15	40.18	40.25	40.25	-1.20%	1,813,132
Feb 9, 2026	40.44	41.09	40.08	40.74	40.74	1.72%	2,357,943
Feb 6, 2026	39.50	40.78	39.01	40.05	40.05	1.39%	2,346,116
Feb 5, 2026	39.97	40.47	39.10	39.50	39.50	-1.15%	2,032,300
Feb 4, 2026	40.12	41.06	39.73	39.96	39.96	-0.40%	2,369,346
Feb 3, 2026	38.97	40.65	38.97	40.12	40.12	3.40%	2,207,615
Feb 2, 2026	39.78	41.00	38.77	38.80	38.80	-4.10%	2,849,502
Jan 30, 2026	40.85	41.39	38.80	40.46	40.46	-2.20%	4,495,907
Jan 29, 2026	41.03	43.37	40.81	41.37	41.37	0.02%	5,429,533
Jan 28, 2026	41.50	42.45	40.99	41.36	41.36	-0.22%	4,280,328
Jan 27, 2026	44.20	44.20	40.74	41.45	41.45	-5.97%	6,449,456
Jan 26, 2026	44.26	46.50	44.01	44.08	44.08	-2.20%	5,812,295
Jan 23, 2026	43.37	45.50	43.33	45.07	45.07	1.72%	7,483,850
Jan 22, 2026	42.29	44.83	41.00	44.31	44.31	3.75%	7,738,236
Jan 21, 2026	41.87	43.38	40.51	42.71	42.71	-0.61%	6,908,146
Jan 20, 2026	40.52	43.98	40.36	42.97	42.97	5.45%	8,908,254
Jan 19, 2026	38.62	41.30	38.40	40.75	40.75	3.90%	6,067,024
Jan 16, 2026	42.06	42.88	39.09	39.22	39.22	-8.54%	8,362,993
Jan 15, 2026	44.00	46.79	41.14	42.88	42.88	-3.86%	10,320,477
Jan 14, 2026	38.90	46.20	38.51	44.60	44.60	12.77%	12,416,349
Jan 13, 2026	37.80	42.29	37.24	39.55	39.55	5.30%	9,557,194
Jan 12, 2026	36.91	38.23	36.66	37.56	37.56	1.13%	5,287,787
Jan 9, 2026	36.58	37.60	36.56	37.14	37.14	-0.96%	3,847,764
Jan 8, 2026	37.22	37.50	36.13	37.50	37.50	-0.27%	4,697,363
Jan 7, 2026	36.30	38.48	36.10	37.60	37.60	3.90%	5,612,756
Jan 6, 2026	36.01	36.73	35.80	36.19	36.19	1.51%	3,614,297
Jan 5, 2026	35.18	35.89	35.18	35.65	35.65	0.22%	2,866,898
Dec 31, 2025	34.59	36.13	33.98	35.57	35.57	3.52%	4,921,161
Dec 30, 2025	34.24	34.79	34.12	34.36	34.36	-0.84%	1,877,651
Dec 29, 2025	34.63	35.10	34.07	34.65	34.65	0.09%	2,255,439
Dec 26, 2025	34.65	34.96	33.96	34.62	34.62	0.79%	2,524,648
Dec 25, 2025	34.37	34.46	33.61	34.35	34.35	0.56%	2,151,270
Dec 24, 2025	33.91	34.34	33.40	34.16	34.16	0.65%	2,317,666
Dec 23, 2025	33.44	34.47	33.40	33.94	33.94	1.10%	3,004,484
Dec 22, 2025	33.65	34.05	33.35	33.57	33.57	-0.44%	2,205,636
Dec 19, 2025	32.80	33.96	32.70	33.72	33.72	2.80%	2,472,864
Dec 18, 2025	32.71	34.05	32.55	32.80	32.80	-0.24%	3,065,634
Dec 17, 2025	32.80	32.95	32.13	32.88	32.88	0.95%	1,886,200
Dec 16, 2025	33.42	33.42	32.28	32.57	32.57	-2.54%	2,264,800
Dec 15, 2025	33.23	33.95	32.91	33.42	33.42	0.36%	2,118,616
Dec 12, 2025	33.40	33.68	32.90	33.30	33.30	-0.30%	3,045,270
Dec 11, 2025	34.79	35.21	33.25	33.40	33.40	-4.46%	4,657,788
Dec 10, 2025	36.36	36.36	34.34	34.96	34.96	-2.40%	3,712,167
Dec 9, 2025	37.30	38.58	35.70	35.82	35.82	-4.40%	4,510,425
Dec 8, 2025	37.27	37.70	36.36	37.47	37.47	1.35%	2,822,804
Dec 5, 2025	36.70	37.14	36.13	36.97	36.97	1.82%	2,314,215
Dec 4, 2025	37.29	37.29	35.75	36.31	36.31	-3.58%	3,162,404