SHE:301525 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	84.43	86.58	83.90	85.25	85.25	-	1,228,265
Feb 12, 2026	83.52	86.10	83.52	85.25	85.25	1.95%	1,340,071
Feb 11, 2026	85.44	85.70	83.32	83.62	83.62	-1.66%	1,304,070
Feb 10, 2026	84.30	86.48	84.00	85.03	85.03	0.40%	1,178,936
Feb 9, 2026	84.13	84.69	83.00	84.69	84.69	2.04%	1,471,364
Feb 6, 2026	82.81	84.99	82.32	83.00	83.00	-0.22%	1,020,975
Feb 5, 2026	84.70	85.35	83.02	83.18	83.18	-2.71%	1,128,000
Feb 4, 2026	85.38	86.14	84.56	85.50	85.50	-0.70%	905,923
Feb 3, 2026	83.01	86.99	82.65	86.10	86.10	4.63%	1,813,800
Feb 2, 2026	87.00	87.98	82.00	82.29	82.29	-6.72%	2,216,600
Jan 30, 2026	85.68	89.80	83.00	88.22	88.22	2.30%	2,345,042
Jan 29, 2026	94.05	94.40	85.68	86.24	86.24	-9.04%	4,161,667
Jan 28, 2026	98.00	98.00	93.11	94.81	94.81	-5.06%	3,285,342
Jan 27, 2026	95.51	100.50	93.80	99.86	99.86	1.66%	4,191,308
Jan 26, 2026	101.96	106.84	94.29	98.23	98.23	7.41%	7,365,848
Jan 23, 2026	91.21	91.76	90.52	91.45	91.45	0.27%	1,212,554
Jan 22, 2026	91.90	92.47	90.32	91.20	91.20	-1.29%	1,485,759
Jan 21, 2026	87.01	94.93	87.01	92.39	92.39	5.37%	3,561,660
Jan 20, 2026	89.60	90.19	86.85	87.68	87.68	-2.14%	1,280,689
Jan 19, 2026	90.19	91.33	89.18	89.60	89.60	-0.64%	1,621,128
Jan 16, 2026	87.83	91.35	87.73	90.18	90.18	3.18%	2,072,619
Jan 15, 2026	87.88	88.70	86.30	87.40	87.40	-0.82%	1,391,500
Jan 14, 2026	88.34	90.74	87.11	88.12	88.12	-0.33%	1,752,263
Jan 13, 2026	90.63	90.91	88.05	88.41	88.41	-2.45%	1,618,301
Jan 12, 2026	88.53	90.63	87.61	90.63	90.63	2.41%	1,999,407
Jan 9, 2026	87.80	89.78	87.70	88.50	88.50	0.19%	1,491,315
Jan 8, 2026	88.36	88.89	87.61	88.33	88.33	-0.30%	1,351,031
Jan 7, 2026	89.20	89.88	87.70	88.60	88.60	-0.65%	1,882,960
Jan 6, 2026	87.75	89.34	87.00	89.18	89.18	1.95%	1,952,621
Jan 5, 2026	86.33	88.33	85.22	87.47	87.47	1.31%	1,632,600
Dec 31, 2025	87.22	87.38	85.71	86.34	86.34	-1.12%	1,204,104
Dec 30, 2025	84.50	87.78	84.21	87.32	87.32	2.83%	1,847,800
Dec 29, 2025	83.20	85.88	83.16	84.92	84.92	1.94%	1,265,426
Dec 26, 2025	87.00	87.00	83.02	83.30	83.30	-3.14%	1,291,500
Dec 25, 2025	83.67	86.23	83.64	86.00	86.00	2.82%	1,028,900
Dec 24, 2025	82.30	83.99	81.13	83.64	83.64	2.12%	752,553
Dec 23, 2025	83.00	83.39	81.73	81.90	81.90	-1.54%	790,000
Dec 22, 2025	83.92	84.49	82.64	83.18	83.18	0.17%	811,000
Dec 19, 2025	83.01	84.88	82.89	83.04	83.04	0.28%	648,400
Dec 18, 2025	81.78	85.50	81.30	82.81	82.81	0.25%	824,100
Dec 17, 2025	80.11	82.85	79.68	82.60	82.60	2.80%	728,083
Dec 16, 2025	82.51	82.95	80.10	80.35	80.35	-3.15%	727,500
Dec 15, 2025	84.20	85.18	82.92	82.96	82.96	-2.19%	566,000
Dec 12, 2025	84.61	85.42	84.10	84.82	84.82	0.25%	555,976
Dec 11, 2025	86.33	86.35	84.61	84.61	84.61	-2.03%	728,000
Dec 10, 2025	84.18	87.36	84.05	86.36	86.36	1.82%	1,002,438
Dec 9, 2025	86.48	87.08	84.55	84.82	84.82	-1.92%	1,115,152
Dec 8, 2025	86.41	87.59	85.02	86.48	86.48	0.21%	1,513,500
Dec 5, 2025	85.00	88.71	84.20	86.30	86.30	1.47%	1,870,292
Dec 4, 2025	83.00	85.09	81.80	85.05	85.05	4.73%	1,744,477