SHE:301568 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	50.40	51.96	50.00	50.85	50.85	1.38%	2,910,211
Feb 12, 2026	50.08	50.70	49.82	50.16	50.16	0.46%	2,445,388
Feb 11, 2026	49.48	50.48	49.33	49.93	49.93	0.67%	1,906,140
Feb 10, 2026	49.32	50.18	49.17	49.60	49.60	0.40%	1,869,073
Feb 9, 2026	48.93	49.66	48.56	49.40	49.40	2.36%	1,913,600
Feb 6, 2026	47.81	49.25	47.65	48.26	48.26	0.31%	2,335,400
Feb 5, 2026	48.96	49.29	47.70	48.11	48.11	-2.61%	2,188,400
Feb 4, 2026	50.56	51.30	48.89	49.40	49.40	-2.35%	2,577,600
Feb 3, 2026	49.21	50.95	49.09	50.59	50.59	3.92%	3,059,900
Feb 2, 2026	49.27	50.42	48.60	48.68	48.68	-2.25%	2,819,200
Jan 30, 2026	48.48	50.28	47.45	49.80	49.80	2.85%	3,690,244
Jan 29, 2026	50.50	51.28	48.25	48.42	48.42	-4.70%	3,649,927
Jan 28, 2026	51.89	52.52	50.24	50.81	50.81	-2.81%	3,172,431
Jan 27, 2026	52.12	52.52	49.42	52.28	52.28	-0.36%	4,834,503
Jan 26, 2026	53.37	54.50	51.84	52.47	52.47	-2.14%	4,522,098
Jan 23, 2026	53.70	53.99	53.05	53.62	53.62	-0.33%	3,548,223
Jan 22, 2026	54.40	54.80	53.13	53.80	53.80	-0.57%	3,422,900
Jan 21, 2026	51.82	55.00	51.37	54.11	54.11	3.96%	5,630,700
Jan 20, 2026	52.37	55.34	51.46	52.05	52.05	-1.12%	6,661,954
Jan 19, 2026	51.36	53.77	51.06	52.64	52.64	2.43%	5,910,265
Jan 16, 2026	50.79	51.79	50.09	51.39	51.39	1.86%	4,284,102
Jan 15, 2026	49.48	50.64	49.10	50.45	50.45	1.00%	3,510,422
Jan 14, 2026	50.02	50.67	49.09	49.95	49.95	0.06%	4,601,199
Jan 13, 2026	52.14	52.14	49.73	49.92	49.92	-4.59%	6,172,670
Jan 12, 2026	53.00	53.30	51.40	52.32	52.32	0.11%	6,553,546
Jan 9, 2026	51.58	52.35	50.73	52.26	52.26	1.89%	6,971,090
Jan 8, 2026	51.00	51.61	50.28	51.29	51.29	-0.10%	5,549,097
Jan 7, 2026	49.78	52.40	49.56	51.34	51.34	3.32%	9,022,943
Jan 6, 2026	49.60	49.99	49.00	49.69	49.69	0.18%	5,193,398
Jan 5, 2026	49.18	49.77	48.69	49.60	49.60	2.20%	3,930,931
Dec 31, 2025	49.65	49.71	48.50	48.53	48.53	-1.86%	3,136,646
Dec 30, 2025	49.21	50.25	49.08	49.45	49.45	-0.40%	3,449,585
Dec 29, 2025	49.92	50.16	49.13	49.65	49.65	-0.54%	3,817,895
Dec 26, 2025	49.72	51.00	49.26	49.92	49.92	-0.52%	7,029,649
Dec 25, 2025	48.25	50.88	48.25	50.18	50.18	3.12%	10,155,200
Dec 24, 2025	46.16	48.98	46.11	48.66	48.66	4.74%	7,308,266
Dec 23, 2025	45.68	47.00	45.41	46.46	46.46	1.62%	5,473,399
Dec 22, 2025	45.17	46.39	45.05	45.72	45.72	1.94%	3,436,951
Dec 19, 2025	45.40	45.80	44.58	44.85	44.85	-0.73%	2,638,100
Dec 18, 2025	44.61	46.28	44.41	45.18	45.18	0.60%	3,053,040
Dec 17, 2025	45.00	45.36	43.59	44.91	44.91	-0.33%	3,438,736
Dec 16, 2025	46.26	46.30	44.69	45.06	45.06	-3.94%	3,890,235
Dec 15, 2025	46.21	48.33	45.58	46.91	46.91	0.67%	4,860,600
Dec 12, 2025	45.90	47.01	45.32	46.60	46.60	1.50%	4,179,427
Dec 11, 2025	47.52	47.67	45.88	45.91	45.91	-3.10%	4,871,302
Dec 10, 2025	47.52	48.31	46.90	47.38	47.38	-1.58%	6,858,317
Dec 9, 2025	49.05	50.88	48.00	48.14	48.14	-0.27%	12,483,690
Dec 8, 2025	47.70	48.86	46.80	48.27	48.27	3.41%	10,485,190
Dec 5, 2025	43.43	46.97	42.71	46.68	46.68	6.82%	6,816,867
Dec 4, 2025	43.01	43.94	42.23	43.70	43.70	1.60%	1,975,100