SHE:301585 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	31.51	31.93	31.39	31.50	31.50	-0.44%	757,828
Feb 12, 2026	32.39	32.39	31.50	31.64	31.64	-1.22%	919,637
Feb 11, 2026	32.06	32.45	31.76	32.03	32.03	-0.19%	796,520
Feb 10, 2026	32.53	32.71	32.09	32.09	32.09	-1.59%	1,129,696
Feb 9, 2026	32.60	32.68	32.32	32.61	32.61	0.93%	1,154,346
Feb 6, 2026	32.48	32.85	32.00	32.31	32.31	-0.28%	1,368,513
Feb 5, 2026	33.21	33.44	32.28	32.40	32.40	-2.44%	2,029,772
Feb 4, 2026	33.50	33.94	32.81	33.21	33.21	-0.63%	2,736,375
Feb 3, 2026	32.79	34.20	32.60	33.42	33.42	2.55%	2,636,567
Feb 2, 2026	33.75	33.75	32.50	32.59	32.59	-4.15%	2,977,051
Jan 30, 2026	32.70	34.50	32.70	34.00	34.00	3.19%	4,659,174
Jan 29, 2026	32.15	33.25	32.01	32.95	32.95	1.70%	3,071,701
Jan 28, 2026	32.11	32.99	31.95	32.40	32.40	0.90%	2,724,180
Jan 27, 2026	32.45	32.45	31.56	32.11	32.11	-0.43%	1,886,635
Jan 26, 2026	31.90	32.64	31.75	32.25	32.25	0.56%	1,702,946
Jan 23, 2026	32.05	32.10	31.88	32.07	32.07	0.22%	1,060,133
Jan 22, 2026	31.84	32.14	31.69	32.00	32.00	0.03%	1,404,078
Jan 21, 2026	31.59	32.06	31.30	31.99	31.99	0.03%	1,414,873
Jan 20, 2026	32.11	32.41	31.80	31.98	31.98	-0.44%	1,468,463
Jan 19, 2026	31.48	32.18	31.47	32.12	32.12	1.74%	2,143,403
Jan 16, 2026	31.90	31.90	31.43	31.57	31.57	-0.72%	1,529,898
Jan 15, 2026	31.34	31.93	31.22	31.80	31.80	1.76%	2,356,663
Jan 14, 2026	31.16	31.57	30.89	31.25	31.25	0.03%	1,791,843
Jan 13, 2026	31.43	31.63	31.02	31.24	31.24	-0.41%	1,528,894
Jan 12, 2026	31.05	31.44	30.86	31.37	31.37	1.10%	2,091,423
Jan 9, 2026	31.10	31.17	30.77	31.03	31.03	-0.23%	1,254,291
Jan 8, 2026	30.88	31.13	30.80	31.10	31.10	0.55%	1,296,193
Jan 7, 2026	31.10	31.19	30.80	30.93	30.93	-0.32%	1,076,629
Jan 6, 2026	30.91	31.05	30.78	31.03	31.03	0.42%	1,211,310
Jan 5, 2026	30.90	31.00	30.66	30.90	30.90	-0.06%	1,549,781
Dec 31, 2025	30.68	30.99	30.50	30.92	30.92	0.72%	1,373,293
Dec 30, 2025	30.43	30.95	30.43	30.70	30.70	-0.13%	1,438,513
Dec 29, 2025	30.71	30.94	30.33	30.74	30.74	0.10%	1,180,130
Dec 26, 2025	31.10	31.52	30.66	30.71	30.71	-1.03%	2,069,646
Dec 25, 2025	30.65	31.15	30.56	31.03	31.03	1.31%	1,835,986
Dec 24, 2025	30.86	31.00	30.50	30.63	30.63	-0.71%	1,109,243
Dec 23, 2025	30.67	31.08	30.50	30.85	30.85	0.13%	1,391,067
Dec 22, 2025	30.93	30.99	30.56	30.81	30.81	-	1,320,353
Dec 19, 2025	30.57	30.86	30.31	30.81	30.81	0.72%	886,207
Dec 18, 2025	30.42	30.63	30.21	30.59	30.59	0.56%	751,750
Dec 17, 2025	30.70	30.82	30.07	30.42	30.42	-0.82%	771,291
Dec 16, 2025	30.67	30.88	30.21	30.67	30.67	0.10%	951,498
Dec 15, 2025	30.32	30.78	30.05	30.64	30.64	0.36%	494,283
Dec 12, 2025	30.45	30.76	30.20	30.53	30.53	0.56%	960,446
Dec 11, 2025	30.59	30.85	30.13	30.36	30.36	-0.78%	888,510
Dec 10, 2025	30.29	30.78	30.06	30.60	30.60	0.99%	832,075
Dec 9, 2025	30.46	30.46	30.05	30.30	30.30	-0.36%	543,063
Dec 8, 2025	30.49	30.61	30.35	30.41	30.41	-0.10%	418,474
Dec 5, 2025	30.02	30.48	29.90	30.44	30.44	1.40%	590,762
Dec 4, 2025	30.76	30.76	30.02	30.02	30.02	-2.37%	526,991