SHE:301520 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	45.07	45.15	44.30	44.57	44.57	-1.00%	612,600
Feb 12, 2026	45.18	45.35	44.75	45.02	45.02	-0.38%	641,100
Feb 11, 2026	44.80	45.59	44.71	45.19	45.19	0.60%	795,903
Feb 10, 2026	44.68	45.12	44.53	44.92	44.92	0.38%	687,568
Feb 9, 2026	45.13	45.13	44.51	44.75	44.75	0.16%	678,761
Feb 6, 2026	44.33	45.16	44.07	44.68	44.68	0.86%	901,562
Feb 5, 2026	45.09	45.14	44.30	44.30	44.30	-1.18%	709,365
Feb 4, 2026	44.98	45.10	44.52	44.83	44.83	-0.20%	720,665
Feb 3, 2026	44.44	44.99	44.31	44.92	44.92	1.74%	799,720
Feb 2, 2026	44.39	45.45	44.10	44.15	44.15	-1.27%	1,125,134
Jan 30, 2026	44.00	45.11	43.90	44.72	44.72	1.13%	1,115,400
Jan 29, 2026	44.00	45.19	43.66	44.22	44.22	0.52%	1,117,100
Jan 28, 2026	45.15	45.15	43.77	43.99	43.99	-2.57%	1,004,200
Jan 27, 2026	45.15	45.39	43.23	45.15	45.15	0.09%	1,562,300
Jan 26, 2026	45.90	45.93	44.84	45.11	45.11	-1.70%	1,235,013
Jan 23, 2026	45.07	45.96	45.07	45.89	45.89	1.68%	1,257,800
Jan 22, 2026	44.89	45.24	44.85	45.13	45.13	0.07%	817,890
Jan 21, 2026	44.44	45.24	44.01	45.10	45.10	0.89%	1,088,000
Jan 20, 2026	44.25	45.77	43.91	44.70	44.70	0.86%	1,812,690
Jan 19, 2026	44.10	44.62	43.85	44.32	44.32	-0.07%	1,126,101
Jan 16, 2026	45.31	45.50	43.84	44.35	44.35	-1.58%	1,995,719
Jan 15, 2026	44.50	45.80	44.25	45.06	45.06	-0.38%	2,384,649
Jan 14, 2026	45.22	47.45	44.46	45.23	45.23	-2.12%	4,748,482
Jan 13, 2026	43.25	49.48	43.25	46.21	46.21	7.37%	5,952,996
Jan 12, 2026	42.79	43.46	42.37	43.04	43.04	1.20%	855,022
Jan 9, 2026	41.69	42.77	41.69	42.53	42.53	1.62%	727,146
Jan 8, 2026	40.98	41.96	40.81	41.85	41.85	2.02%	701,030
Jan 7, 2026	40.92	41.31	40.83	41.02	41.02	0.39%	435,000
Jan 6, 2026	41.09	41.41	40.83	40.86	40.86	0.02%	571,800
Jan 5, 2026	40.17	41.08	40.07	40.85	40.85	2.82%	687,897
Dec 31, 2025	39.96	39.99	39.47	39.73	39.73	0.25%	427,600
Dec 30, 2025	40.14	40.14	39.53	39.63	39.63	-1.00%	422,800
Dec 29, 2025	39.66	40.18	39.53	40.03	40.03	0.45%	340,790
Dec 26, 2025	40.60	40.60	39.78	39.85	39.85	-0.97%	345,000
Dec 25, 2025	39.92	40.38	39.80	40.24	40.24	0.80%	313,800
Dec 24, 2025	39.77	40.02	39.53	39.92	39.92	0.33%	347,265
Dec 23, 2025	39.81	40.16	39.61	39.79	39.79	-0.30%	462,600
Dec 22, 2025	39.66	40.36	39.66	39.91	39.91	-0.37%	414,300
Dec 19, 2025	39.50	40.09	39.50	40.06	40.06	1.16%	397,600
Dec 18, 2025	39.09	39.79	38.89	39.60	39.60	1.30%	447,988
Dec 17, 2025	39.10	39.28	38.34	39.09	39.09	-0.13%	562,300
Dec 16, 2025	39.70	39.83	39.07	39.14	39.14	-1.44%	472,900
Dec 15, 2025	39.90	40.08	39.52	39.71	39.71	-1.00%	428,406
Dec 12, 2025	40.20	40.58	39.99	40.11	40.11	-0.02%	369,300
Dec 11, 2025	41.04	41.14	40.05	40.12	40.12	-2.22%	521,400
Dec 10, 2025	41.05	41.43	40.76	41.03	41.03	-0.61%	333,958
Dec 9, 2025	41.50	41.99	41.22	41.28	41.28	-0.79%	360,500
Dec 8, 2025	41.34	42.28	41.22	41.61	41.61	1.02%	521,400
Dec 5, 2025	40.68	41.35	40.36	41.19	41.19	1.43%	469,300
Dec 4, 2025	41.27	41.46	40.56	40.61	40.61	-1.62%	410,900