SHE:301551 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	37.33	37.90	36.60	36.63	36.63	-2.58%	8,557,213
Feb 12, 2026	37.65	38.10	36.95	37.60	37.60	-0.11%	10,074,390
Feb 11, 2026	39.10	39.20	37.58	37.64	37.64	-6.90%	17,289,880
Feb 10, 2026	37.39	40.65	36.90	40.43	40.43	8.42%	30,275,870
Feb 9, 2026	34.93	37.77	34.93	37.29	37.29	8.81%	17,854,540
Feb 6, 2026	35.22	35.35	33.80	34.27	34.27	-3.87%	8,159,102
Feb 5, 2026	35.09	36.20	34.94	35.65	35.65	0.45%	7,402,172
Feb 4, 2026	36.60	36.60	35.02	35.49	35.49	-3.38%	10,223,130
Feb 3, 2026	36.95	37.50	36.37	36.73	36.73	0.41%	10,414,190
Feb 2, 2026	38.01	39.28	36.50	36.58	36.58	-4.49%	17,239,960
Jan 30, 2026	36.50	39.00	35.61	38.30	38.30	4.33%	24,619,520
Jan 29, 2026	35.80	37.90	35.56	36.71	36.71	2.11%	16,182,250
Jan 28, 2026	36.71	37.05	35.93	35.95	35.95	-2.84%	9,065,443
Jan 27, 2026	35.12	38.50	34.62	37.00	37.00	5.41%	15,441,850
Jan 26, 2026	35.78	36.02	34.88	35.10	35.10	-1.74%	6,423,216
Jan 23, 2026	35.32	36.00	35.01	35.72	35.72	1.74%	6,804,341
Jan 22, 2026	34.79	35.83	34.79	35.11	35.11	0.89%	5,745,805
Jan 21, 2026	35.17	35.38	34.73	34.80	34.80	-1.78%	5,591,753
Jan 20, 2026	35.65	36.46	34.70	35.43	35.43	-	9,505,602
Jan 19, 2026	34.13	36.14	34.00	35.43	35.43	3.11%	10,864,690
Jan 16, 2026	35.49	35.60	33.94	34.36	34.36	-3.27%	9,557,972
Jan 15, 2026	35.90	36.76	35.20	35.52	35.52	-2.68%	9,914,541
Jan 14, 2026	35.79	37.67	35.50	36.50	36.50	1.84%	17,242,700
Jan 13, 2026	36.32	37.02	35.68	35.84	35.84	-1.27%	16,092,060
Jan 12, 2026	34.40	36.68	34.40	36.30	36.30	6.73%	18,697,630
Jan 9, 2026	32.91	34.07	32.91	34.01	34.01	2.56%	9,481,299
Jan 8, 2026	32.40	33.30	32.31	33.16	33.16	2.09%	7,352,945
Jan 7, 2026	32.80	32.98	32.32	32.48	32.48	-0.92%	5,435,537
Jan 6, 2026	32.47	32.82	32.27	32.78	32.78	0.68%	6,201,499
Jan 5, 2026	31.50	32.56	31.49	32.56	32.56	3.20%	8,443,137
Dec 31, 2025	31.21	31.79	31.15	31.55	31.55	1.02%	5,240,714
Dec 30, 2025	31.20	31.73	31.15	31.23	31.23	-0.19%	5,318,797
Dec 29, 2025	31.50	31.79	31.05	31.29	31.29	-0.67%	4,633,400
Dec 26, 2025	31.75	32.30	31.46	31.50	31.50	-0.69%	6,584,552
Dec 25, 2025	32.03	32.09	31.37	31.72	31.72	-0.81%	8,202,083
Dec 24, 2025	32.13	32.38	31.80	31.98	31.98	-0.90%	5,435,900
Dec 23, 2025	32.74	32.85	32.10	32.27	32.27	-1.31%	3,340,066
Dec 22, 2025	32.48	33.16	32.32	32.70	32.70	0.34%	3,756,680
Dec 19, 2025	32.21	32.89	32.18	32.59	32.59	1.31%	4,244,172
Dec 18, 2025	32.33	32.83	32.14	32.17	32.17	-1.08%	4,613,031
Dec 17, 2025	33.47	33.54	31.88	32.52	32.52	-1.90%	6,682,180
Dec 16, 2025	34.14	34.14	33.05	33.15	33.15	-2.90%	3,895,720
Dec 15, 2025	34.51	34.61	33.92	34.14	34.14	-1.92%	4,663,600
Dec 12, 2025	33.48	35.50	33.28	34.81	34.81	4.07%	10,168,630
Dec 11, 2025	33.81	34.90	33.45	33.45	33.45	-1.09%	4,919,900
Dec 10, 2025	33.83	34.02	33.50	33.82	33.82	-0.59%	3,424,396
Dec 9, 2025	34.20	34.60	33.92	34.02	34.02	-1.45%	4,061,482
Dec 8, 2025	33.02	35.42	32.87	34.52	34.52	4.29%	9,929,750
Dec 5, 2025	32.58	33.20	31.70	33.10	33.10	1.47%	5,031,300
Dec 4, 2025	34.20	34.38	32.58	32.62	32.62	-5.12%	6,372,036