SHE:301533 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	37.42	37.92	37.38	37.38	37.38	-0.05%	1,024,497
Feb 12, 2026	37.76	37.79	37.17	37.40	37.40	-0.48%	1,062,000
Feb 11, 2026	37.54	37.80	37.46	37.58	37.58	0.08%	941,300
Feb 10, 2026	38.12	38.20	37.45	37.55	37.55	-1.47%	1,740,545
Feb 9, 2026	37.81	38.20	37.80	38.11	38.11	0.82%	1,279,013
Feb 6, 2026	37.90	38.40	37.70	37.80	37.80	-0.03%	1,274,100
Feb 5, 2026	38.60	38.76	37.76	37.81	37.81	-3.94%	2,717,605
Feb 4, 2026	40.10	41.08	39.33	39.36	39.36	0.28%	3,761,290
Feb 3, 2026	38.90	39.50	37.62	39.25	39.25	0.67%	2,543,132
Feb 2, 2026	39.95	40.20	38.98	38.99	38.99	-5.04%	2,854,895
Jan 30, 2026	39.07	42.05	39.06	41.06	41.06	4.00%	4,924,532
Jan 29, 2026	39.27	40.12	38.71	39.48	39.48	0.53%	1,312,125
Jan 28, 2026	39.48	39.96	39.21	39.27	39.27	-0.78%	1,231,228
Jan 27, 2026	40.47	40.48	38.60	39.58	39.58	-2.39%	1,679,010
Jan 26, 2026	40.30	41.00	40.01	40.55	40.55	0.65%	2,105,052
Jan 23, 2026	40.08	40.33	39.90	40.29	40.29	0.35%	1,590,748
Jan 22, 2026	39.88	40.60	39.64	40.15	40.15	0.85%	1,946,700
Jan 21, 2026	39.56	39.94	39.50	39.81	39.81	0.20%	1,597,222
Jan 20, 2026	40.21	40.51	39.70	39.73	39.73	-1.41%	1,503,004
Jan 19, 2026	39.80	40.40	39.50	40.30	40.30	0.42%	1,532,506
Jan 16, 2026	40.23	40.56	40.00	40.13	40.13	-0.22%	1,630,810
Jan 15, 2026	40.79	40.79	39.93	40.22	40.22	-1.54%	1,912,464
Jan 14, 2026	40.00	40.90	39.81	40.85	40.85	1.64%	3,528,489
Jan 13, 2026	40.37	41.06	39.91	40.19	40.19	-0.17%	3,622,715
Jan 12, 2026	40.17	40.28	39.87	40.26	40.26	0.15%	2,907,827
Jan 9, 2026	39.80	40.23	39.62	40.20	40.20	0.58%	2,949,900
Jan 8, 2026	40.11	40.29	39.65	39.97	39.97	-0.62%	2,979,114
Jan 7, 2026	40.45	40.81	39.79	40.22	40.22	-0.40%	3,061,260
Jan 6, 2026	40.74	40.79	40.11	40.38	40.38	-	2,352,251
Jan 5, 2026	40.51	40.95	40.00	40.38	40.38	-0.32%	2,541,870
Dec 31, 2025	41.88	42.00	40.38	40.51	40.51	-5.39%	4,711,789
Dec 30, 2025	42.60	44.44	41.52	42.82	42.82	0.05%	5,489,703
Dec 29, 2025	43.00	44.13	42.65	42.80	42.80	-3.10%	4,920,717
Dec 26, 2025	42.26	44.20	41.85	44.17	44.17	3.71%	7,034,580
Dec 25, 2025	42.34	42.95	41.98	42.59	42.59	0.47%	3,470,115
Dec 24, 2025	41.64	42.64	41.13	42.39	42.39	1.80%	3,583,763
Dec 23, 2025	41.76	42.20	41.08	41.64	41.64	-1.56%	3,187,933
Dec 22, 2025	41.91	42.65	41.41	42.30	42.30	0.95%	4,411,976
Dec 19, 2025	39.62	43.76	39.40	41.90	41.90	5.81%	6,188,040
Dec 18, 2025	41.11	41.45	39.53	39.60	39.60	-4.07%	4,223,489
Dec 17, 2025	41.50	41.72	39.94	41.28	41.28	-1.81%	4,758,363
Dec 16, 2025	41.44	42.27	40.74	42.04	42.04	1.79%	5,605,470
Dec 15, 2025	41.10	42.19	40.31	41.30	41.30	1.92%	4,744,344
Dec 12, 2025	39.51	42.00	39.51	40.52	40.52	2.37%	4,985,077
Dec 11, 2025	40.51	41.00	39.50	39.58	39.58	-3.67%	4,067,038
Dec 10, 2025	38.51	41.42	38.12	41.09	41.09	6.12%	6,493,361
Dec 9, 2025	38.74	39.13	38.41	38.72	38.72	-0.44%	1,550,329
Dec 8, 2025	38.68	39.36	38.64	38.89	38.89	0.78%	2,265,858
Dec 5, 2025	38.50	38.70	37.75	38.59	38.59	0.63%	1,592,904
Dec 4, 2025	38.60	38.99	38.03	38.35	38.35	-1.67%	1,670,291