SHE:301556 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	104.34	105.90	103.42	103.58	103.58	-1.46%	1,620,494
Feb 12, 2026	103.69	105.85	102.72	105.12	105.12	1.33%	1,840,476
Feb 11, 2026	104.50	105.14	103.68	103.74	103.74	-0.91%	1,755,412
Feb 10, 2026	106.00	106.19	104.49	104.69	104.69	-1.43%	2,188,791
Feb 9, 2026	107.42	108.00	105.43	106.21	106.21	0.43%	2,486,839
Feb 6, 2026	105.00	107.50	103.50	105.76	105.76	-0.10%	2,956,080
Feb 5, 2026	112.27	112.50	105.58	105.87	105.87	-9.71%	5,614,532
Feb 4, 2026	125.03	129.66	117.01	117.25	117.25	0.20%	8,093,309
Feb 3, 2026	115.60	118.02	113.00	117.02	117.02	4.39%	3,423,972
Feb 2, 2026	123.24	123.94	111.76	112.10	112.10	-12.61%	4,979,279
Jan 30, 2026	125.00	134.40	122.25	128.27	128.27	1.00%	5,662,205
Jan 29, 2026	118.85	131.20	116.38	127.00	127.00	6.07%	6,011,107
Jan 28, 2026	117.44	121.50	116.02	119.73	119.73	2.02%	3,903,429
Jan 27, 2026	116.48	118.48	114.01	117.36	117.36	0.63%	3,031,146
Jan 26, 2026	119.90	121.60	115.20	116.63	116.63	-2.59%	3,593,067
Jan 23, 2026	116.98	121.58	115.10	119.73	119.73	3.16%	4,360,275
Jan 22, 2026	116.06	117.90	114.00	116.06	116.06	0.92%	3,491,423
Jan 21, 2026	112.43	118.33	112.11	115.00	115.00	0.35%	3,491,438
Jan 20, 2026	115.35	118.19	113.50	114.60	114.60	0.22%	3,936,447
Jan 19, 2026	116.66	118.90	113.51	114.35	114.35	-3.13%	3,918,427
Jan 16, 2026	134.06	135.01	118.00	118.05	118.05	-11.44%	7,740,833
Jan 15, 2026	141.61	147.00	132.00	133.30	133.30	-10.57%	7,350,661
Jan 14, 2026	139.50	168.00	133.33	149.06	149.06	4.23%	9,951,082
Jan 13, 2026	153.01	156.00	135.00	143.01	143.01	4.14%	9,738,367
Jan 12, 2026	124.73	139.69	122.22	137.32	137.32	12.94%	9,305,429
Jan 9, 2026	114.32	125.00	110.30	121.59	121.59	8.49%	6,115,842
Jan 8, 2026	109.03	117.11	108.97	112.08	112.08	7.50%	5,804,890
Jan 7, 2026	100.60	105.33	100.35	104.26	104.26	3.26%	3,192,149
Jan 6, 2026	100.33	101.20	99.70	100.97	100.97	0.64%	1,702,527
Jan 5, 2026	98.50	101.18	97.73	100.33	100.33	2.34%	2,323,391
Dec 31, 2025	96.12	99.50	95.25	98.04	98.04	2.00%	2,413,524
Dec 30, 2025	98.90	102.00	95.89	96.12	96.12	-3.40%	3,413,264
Dec 29, 2025	99.67	99.71	98.53	99.50	99.50	0.72%	1,143,727
Dec 26, 2025	99.17	99.78	98.00	98.79	98.79	-0.26%	1,173,589
Dec 25, 2025	99.77	101.18	98.79	99.05	99.05	-0.25%	1,570,967
Dec 24, 2025	95.60	100.65	95.60	99.30	99.30	3.65%	2,704,191
Dec 23, 2025	97.56	97.77	95.65	95.80	95.80	-1.56%	906,091
Dec 22, 2025	96.40	98.84	96.02	97.32	97.32	0.64%	1,181,543
Dec 19, 2025	95.01	97.59	95.01	96.70	96.70	1.78%	1,206,475
Dec 18, 2025	94.78	96.16	94.51	95.01	95.01	-0.93%	820,201
Dec 17, 2025	96.96	97.64	93.00	95.90	95.90	-1.76%	1,641,329
Dec 16, 2025	97.01	98.98	95.20	97.62	97.62	-0.01%	1,461,554
Dec 15, 2025	98.71	100.15	97.63	97.63	97.63	-2.41%	1,504,037
Dec 12, 2025	99.00	101.80	98.00	100.04	100.04	0.88%	2,384,600
Dec 11, 2025	100.65	100.90	98.32	99.17	99.17	-0.95%	1,892,747
Dec 10, 2025	97.00	102.00	95.88	100.12	100.12	3.52%	2,677,296
Dec 9, 2025	98.01	99.31	96.62	96.72	96.72	-1.52%	902,200
Dec 8, 2025	97.54	99.25	97.29	98.21	98.21	0.96%	1,198,990
Dec 5, 2025	95.44	97.40	94.40	97.28	97.28	1.51%	1,003,569
Dec 4, 2025	97.68	98.68	95.56	95.83	95.83	-1.94%	1,025,930