SHE:301584 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	28.87	28.90	28.38	28.38	28.38	-1.15%	1,754,900
Feb 12, 2026	29.20	29.20	28.62	28.71	28.71	-1.37%	2,289,400
Feb 11, 2026	29.40	29.42	29.03	29.11	29.11	-1.02%	1,590,823
Feb 10, 2026	29.33	29.65	29.22	29.41	29.41	0.14%	1,635,350
Feb 9, 2026	29.60	29.60	29.29	29.37	29.37	0.20%	2,297,641
Feb 6, 2026	29.12	29.63	29.12	29.31	29.31	-0.14%	1,752,800
Feb 5, 2026	29.81	29.81	29.35	29.35	29.35	-1.58%	1,882,289
Feb 4, 2026	29.54	29.90	29.39	29.82	29.82	0.91%	2,095,297
Feb 3, 2026	29.33	29.75	29.22	29.55	29.55	1.34%	2,016,428
Feb 2, 2026	29.58	29.94	29.10	29.16	29.16	-1.42%	1,982,482
Jan 30, 2026	29.92	30.12	29.38	29.58	29.58	-1.56%	2,462,457
Jan 29, 2026	30.01	30.34	29.60	30.05	30.05	-0.13%	2,531,394
Jan 28, 2026	30.72	31.05	30.03	30.09	30.09	-2.56%	4,053,101
Jan 27, 2026	31.69	31.69	30.43	30.88	30.88	-2.56%	5,007,118
Jan 26, 2026	31.18	31.83	30.93	31.69	31.69	1.64%	6,942,499
Jan 23, 2026	31.05	31.45	30.91	31.18	31.18	1.56%	4,967,794
Jan 22, 2026	30.90	31.00	30.53	30.70	30.70	-1.03%	3,041,121
Jan 21, 2026	30.30	31.30	30.18	31.02	31.02	1.54%	4,551,627
Jan 20, 2026	31.20	31.35	30.29	30.55	30.55	-2.02%	4,991,572
Jan 19, 2026	31.58	31.70	31.06	31.18	31.18	-1.52%	4,903,046
Jan 16, 2026	31.48	31.94	31.28	31.66	31.66	0.60%	5,153,354
Jan 15, 2026	31.65	32.59	31.25	31.47	31.47	-1.63%	7,058,591
Jan 14, 2026	32.31	32.87	31.57	31.99	31.99	-2.32%	10,488,530
Jan 13, 2026	31.13	33.64	30.79	32.75	32.75	5.58%	15,717,580
Jan 12, 2026	30.96	31.10	30.57	31.02	31.02	-	5,862,462
Jan 9, 2026	30.40	31.30	30.35	31.02	31.02	1.77%	5,785,666
Jan 8, 2026	30.30	30.68	30.09	30.48	30.48	0.73%	4,050,392
Jan 7, 2026	30.10	30.39	29.88	30.26	30.26	0.36%	3,539,035
Jan 6, 2026	29.92	30.49	29.88	30.15	30.15	0.07%	3,916,460
Jan 5, 2026	29.01	30.19	29.01	30.13	30.13	3.11%	4,211,270
Dec 31, 2025	30.47	30.66	29.18	29.22	29.22	-4.01%	4,787,091
Dec 30, 2025	31.00	31.03	30.44	30.44	30.44	-2.56%	3,957,579
Dec 29, 2025	30.92	31.43	30.78	31.24	31.24	0.35%	4,013,868
Dec 26, 2025	31.66	31.74	31.10	31.13	31.13	-1.39%	5,045,619
Dec 25, 2025	31.82	31.94	31.47	31.57	31.57	-0.79%	4,632,575
Dec 24, 2025	31.94	32.03	31.37	31.82	31.82	-1.09%	6,041,010
Dec 23, 2025	32.19	32.80	31.83	32.17	32.17	-0.53%	6,362,406
Dec 22, 2025	32.00	32.36	31.86	32.34	32.34	0.09%	4,764,612
Dec 19, 2025	32.09	32.57	31.88	32.31	32.31	-1.64%	6,743,050
Dec 18, 2025	31.81	33.20	31.81	32.85	32.85	4.45%	10,202,880
Dec 17, 2025	31.06	31.68	30.72	31.45	31.45	1.22%	4,076,092
Dec 16, 2025	32.01	32.26	31.00	31.07	31.07	-3.87%	5,272,362
Dec 15, 2025	31.80	32.46	31.20	32.32	32.32	1.54%	6,396,247
Dec 12, 2025	32.40	32.45	31.60	31.83	31.83	-2.24%	7,628,159
Dec 11, 2025	34.50	34.59	32.45	32.56	32.56	-5.73%	14,113,580
Dec 10, 2025	33.17	37.26	33.09	34.54	34.54	3.66%	14,752,740
Dec 9, 2025	34.00	34.80	33.29	33.32	33.32	-2.52%	9,213,695
Dec 8, 2025	33.51	34.38	33.51	34.18	34.18	1.61%	10,423,780
Dec 5, 2025	32.89	34.40	31.78	33.64	33.64	2.75%	10,933,440
Dec 4, 2025	32.50	33.30	31.70	32.74	32.74	-1.39%	7,900,806