SHE:301555 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	35.63	39.30	35.44	38.29	38.29	8.13%	7,760,740
Feb 12, 2026	34.92	35.89	34.46	35.41	35.41	1.17%	2,474,550
Feb 11, 2026	34.98	35.40	34.71	35.00	35.00	0.34%	1,565,000
Feb 10, 2026	34.98	35.46	34.67	34.88	34.88	-0.29%	1,625,277
Feb 9, 2026	34.80	35.29	34.36	34.98	34.98	2.31%	2,994,600
Feb 6, 2026	33.65	34.88	33.19	34.19	34.19	0.65%	2,166,600
Feb 5, 2026	33.43	35.12	33.40	33.97	33.97	0.71%	3,276,533
Feb 4, 2026	33.42	34.76	33.15	33.73	33.73	0.93%	3,542,200
Feb 3, 2026	33.40	33.60	32.95	33.42	33.42	1.58%	2,493,206
Feb 2, 2026	34.70	34.85	32.90	32.90	32.90	-4.91%	3,808,494
Jan 30, 2026	35.71	36.45	33.10	34.60	34.60	-5.46%	6,041,737
Jan 29, 2026	36.18	36.68	35.51	36.60	36.60	0.25%	2,997,261
Jan 28, 2026	37.24	37.59	36.33	36.51	36.51	-1.62%	2,483,605
Jan 27, 2026	37.33	37.46	36.01	37.11	37.11	-0.35%	2,363,507
Jan 26, 2026	38.14	38.19	37.08	37.24	37.24	-2.36%	2,484,506
Jan 23, 2026	37.82	38.28	37.40	38.14	38.14	1.11%	2,389,100
Jan 22, 2026	37.86	38.26	37.16	37.72	37.72	-	2,089,404
Jan 21, 2026	37.38	37.81	36.94	37.72	37.72	0.83%	2,157,004
Jan 20, 2026	37.82	38.40	37.10	37.41	37.41	-1.68%	3,014,024
Jan 19, 2026	37.20	38.30	36.83	38.05	38.05	2.42%	2,482,444
Jan 16, 2026	37.60	38.44	36.99	37.15	37.15	-0.62%	3,547,109
Jan 15, 2026	35.59	37.38	35.41	37.38	37.38	4.50%	4,288,400
Jan 14, 2026	36.40	36.50	35.06	35.77	35.77	-0.58%	4,172,733
Jan 13, 2026	36.54	37.47	35.84	35.98	35.98	-1.40%	4,453,400
Jan 12, 2026	35.90	37.55	35.74	36.49	36.49	1.59%	4,596,090
Jan 9, 2026	35.98	36.32	35.40	35.92	35.92	0.14%	4,393,232
Jan 8, 2026	35.23	36.87	34.39	35.87	35.87	1.47%	5,961,831
Jan 7, 2026	33.64	36.14	33.33	35.35	35.13	5.08%	6,353,435
Jan 6, 2026	33.59	33.81	33.37	33.64	33.43	0.12%	2,375,900
Jan 5, 2026	33.63	33.95	33.01	33.60	33.39	0.51%	2,624,501
Dec 31, 2025	33.29	34.16	33.02	33.43	33.22	0.30%	3,298,734
Dec 30, 2025	32.96	33.78	32.67	33.33	33.12	0.60%	3,165,400
Dec 29, 2025	32.64	33.29	32.35	33.13	32.92	1.50%	3,114,095
Dec 26, 2025	33.00	33.50	32.55	32.64	32.44	-1.06%	2,086,100
Dec 25, 2025	32.60	33.10	32.35	32.99	32.78	1.35%	1,747,984
Dec 24, 2025	32.38	32.66	31.90	32.55	32.35	0.99%	2,283,400
Dec 23, 2025	32.00	32.59	31.83	32.23	32.03	0.31%	1,677,324
Dec 22, 2025	31.39	32.97	31.31	32.13	31.93	2.39%	2,848,300
Dec 19, 2025	30.71	31.46	30.64	31.38	31.18	2.68%	1,498,245
Dec 18, 2025	30.36	31.19	29.99	30.56	30.37	0.33%	1,319,763
Dec 17, 2025	30.01	30.53	29.32	30.46	30.27	1.87%	1,619,284
Dec 16, 2025	30.70	30.80	29.76	29.90	29.71	-2.61%	1,440,913
Dec 15, 2025	30.99	31.36	30.55	30.70	30.51	-0.97%	1,607,924
Dec 12, 2025	30.97	31.85	30.80	31.00	30.81	0.06%	1,681,720
Dec 11, 2025	31.10	31.94	30.74	30.98	30.79	-0.35%	1,826,420
Dec 10, 2025	31.35	31.63	31.03	31.09	30.90	-0.96%	1,222,589
Dec 9, 2025	31.58	31.85	31.24	31.39	31.19	-0.63%	1,038,646
Dec 8, 2025	31.29	31.99	31.14	31.59	31.39	1.48%	1,259,632
Dec 5, 2025	30.63	31.18	30.15	31.13	30.94	1.90%	1,213,700
Dec 4, 2025	31.08	31.13	30.35	30.55	30.36	-1.86%	1,329,500