SHE:301567 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	48.50	49.30	48.27	48.80	48.80	0.10%	1,241,100
Feb 12, 2026	48.25	49.20	47.72	48.75	48.75	1.10%	1,423,992
Feb 11, 2026	48.20	49.20	48.20	48.22	48.22	-0.70%	1,008,600
Feb 10, 2026	48.38	49.25	48.15	48.56	48.56	-0.12%	1,479,368
Feb 9, 2026	47.90	48.80	47.71	48.62	48.62	2.49%	1,203,400
Feb 6, 2026	47.40	48.19	46.50	47.44	47.44	-0.02%	987,369
Feb 5, 2026	48.26	48.42	47.31	47.45	47.45	-1.66%	950,097
Feb 4, 2026	48.63	49.49	47.75	48.25	48.25	-1.29%	1,647,167
Feb 3, 2026	48.30	48.98	47.86	48.88	48.88	1.98%	1,809,600
Feb 2, 2026	48.87	49.35	47.81	47.93	47.93	-1.92%	1,525,229
Jan 30, 2026	49.20	49.92	48.18	48.87	48.87	-1.27%	2,393,422
Jan 29, 2026	50.28	51.94	49.14	49.50	49.50	-1.55%	2,446,300
Jan 28, 2026	52.57	53.15	50.26	50.28	50.28	-5.28%	3,582,131
Jan 27, 2026	53.72	53.74	51.50	53.08	53.08	-1.52%	3,127,976
Jan 26, 2026	57.00	57.51	51.65	53.90	53.90	-4.02%	5,144,604
Jan 23, 2026	56.90	57.57	55.50	56.16	56.16	-1.30%	3,428,493
Jan 22, 2026	57.00	58.89	56.18	56.90	56.90	-1.64%	3,906,320
Jan 21, 2026	53.40	58.99	52.03	57.85	57.85	7.91%	7,424,777
Jan 20, 2026	54.49	55.60	52.42	53.61	53.61	-2.72%	3,842,548
Jan 19, 2026	50.33	58.86	49.80	55.11	55.11	8.87%	7,656,352
Jan 16, 2026	52.20	53.46	50.00	50.62	50.62	-2.99%	3,136,051
Jan 15, 2026	53.00	53.25	50.67	52.18	52.18	-0.80%	3,985,940
Jan 14, 2026	51.30	55.60	50.51	52.60	52.60	3.14%	7,495,766
Jan 13, 2026	50.01	53.50	48.30	51.00	51.00	1.76%	4,531,995
Jan 12, 2026	49.51	50.78	48.33	50.12	50.12	1.62%	3,804,904
Jan 9, 2026	50.00	50.00	48.83	49.32	49.32	-1.26%	2,978,930
Jan 8, 2026	48.79	50.58	48.07	49.95	49.95	2.44%	3,747,418
Jan 7, 2026	48.23	49.26	47.77	48.76	48.76	0.02%	3,459,651
Jan 6, 2026	47.35	49.00	47.20	48.75	48.75	2.96%	4,866,079
Jan 5, 2026	47.05	47.55	46.45	47.35	47.35	0.74%	3,784,917
Dec 31, 2025	44.89	47.25	44.40	47.00	47.00	5.40%	4,502,004
Dec 30, 2025	45.29	45.29	44.57	44.59	44.59	-1.70%	1,607,232
Dec 29, 2025	45.15	45.60	44.63	45.36	45.36	0.80%	1,755,520
Dec 26, 2025	45.87	45.87	44.55	45.00	45.00	-1.96%	2,149,260
Dec 25, 2025	45.12	46.45	44.79	45.90	45.90	2.02%	2,762,849
Dec 24, 2025	43.85	45.14	43.60	44.99	44.99	2.53%	2,121,677
Dec 23, 2025	45.01	45.06	43.87	43.88	43.88	-2.92%	1,972,235
Dec 22, 2025	45.66	45.97	44.88	45.20	45.20	-0.99%	2,318,071
Dec 19, 2025	44.59	46.18	44.56	45.65	45.65	2.95%	3,195,296
Dec 18, 2025	44.63	44.95	44.00	44.34	44.34	-1.29%	2,102,669
Dec 17, 2025	44.48	45.08	43.48	44.92	44.92	0.92%	2,427,889
Dec 16, 2025	45.71	46.25	44.22	44.51	44.51	-3.09%	2,466,200
Dec 15, 2025	46.51	46.79	45.71	45.93	45.93	-1.86%	2,033,247
Dec 12, 2025	47.25	47.68	46.61	46.80	46.80	-1.04%	2,750,115
Dec 11, 2025	48.80	48.90	47.24	47.29	47.29	-3.29%	3,499,277
Dec 10, 2025	49.44	49.99	48.31	48.90	48.90	-3.23%	4,619,114
Dec 9, 2025	52.38	52.65	49.96	50.53	50.53	-5.25%	5,633,301
Dec 8, 2025	51.15	53.35	51.06	53.33	53.33	1.81%	6,495,358
Dec 5, 2025	50.98	52.65	49.96	52.38	52.38	2.50%	6,603,866
Dec 4, 2025	52.01	52.40	50.66	51.10	51.10	-5.98%	7,547,312