SHE:301601 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	28.14	28.28	28.00	28.02	28.02	-0.43%	668,352
Feb 12, 2026	28.44	28.44	28.11	28.14	28.14	-1.05%	940,300
Feb 11, 2026	28.37	28.55	28.22	28.44	28.44	0.67%	861,400
Feb 10, 2026	28.47	28.48	28.22	28.25	28.25	-0.77%	996,800
Feb 9, 2026	28.50	28.59	28.33	28.47	28.47	0.14%	1,265,430
Feb 6, 2026	28.83	28.83	28.34	28.43	28.43	-	1,088,400
Feb 5, 2026	28.51	28.68	28.35	28.43	28.43	-0.77%	870,500
Feb 4, 2026	28.57	28.85	28.41	28.65	28.65	-	1,093,694
Feb 3, 2026	28.43	28.68	28.36	28.65	28.65	1.27%	1,108,584
Feb 2, 2026	28.68	28.90	28.26	28.29	28.29	-2.75%	1,663,477
Jan 30, 2026	28.22	29.43	27.90	29.09	29.09	2.72%	3,355,950
Jan 29, 2026	28.53	28.85	28.13	28.32	28.32	-1.32%	2,250,566
Jan 28, 2026	28.82	29.26	28.63	28.70	28.70	-0.42%	2,081,134
Jan 27, 2026	29.30	29.30	28.38	28.82	28.82	-2.01%	2,415,884
Jan 26, 2026	29.69	30.25	29.41	29.41	29.41	-0.71%	2,999,035
Jan 23, 2026	29.65	29.65	29.35	29.62	29.62	0.37%	2,565,456
Jan 22, 2026	29.63	29.82	29.50	29.51	29.51	-0.37%	2,628,100
Jan 21, 2026	30.25	30.40	29.54	29.62	29.62	-3.83%	4,684,323
Jan 20, 2026	28.56	30.81	28.46	30.80	30.80	7.84%	6,528,615
Jan 19, 2026	28.29	28.58	27.74	28.56	28.56	0.95%	2,399,437
Jan 16, 2026	29.07	29.15	28.26	28.29	28.29	-2.31%	2,055,917
Jan 15, 2026	28.69	29.46	28.60	28.96	28.96	0.17%	1,395,495
Jan 14, 2026	28.91	29.28	28.60	28.91	28.91	-0.07%	1,346,135
Jan 13, 2026	29.00	29.40	28.76	28.93	28.93	-0.55%	1,441,326
Jan 12, 2026	28.66	29.10	28.50	29.09	29.09	1.54%	1,398,796
Jan 9, 2026	28.49	28.65	28.41	28.65	28.65	0.60%	1,049,100
Jan 8, 2026	28.48	28.60	28.22	28.48	28.48	0.49%	831,571
Jan 7, 2026	28.59	28.60	28.23	28.34	28.34	-0.84%	962,834
Jan 6, 2026	28.50	28.66	28.21	28.58	28.58	0.63%	1,116,995
Jan 5, 2026	28.04	28.47	27.77	28.40	28.40	2.20%	1,118,381
Dec 31, 2025	28.30	28.30	27.78	27.79	27.79	-1.00%	629,544
Dec 30, 2025	28.17	28.33	28.05	28.07	28.07	-1.02%	545,499
Dec 29, 2025	28.18	28.47	28.14	28.36	28.36	0.64%	429,239
Dec 26, 2025	28.29	28.60	28.15	28.18	28.18	-1.05%	711,360
Dec 25, 2025	28.70	28.70	28.34	28.48	28.48	0.18%	397,968
Dec 24, 2025	28.01	28.60	27.83	28.43	28.43	1.46%	704,342
Dec 23, 2025	28.38	28.60	28.01	28.02	28.02	-1.44%	504,684
Dec 22, 2025	28.42	28.61	28.35	28.43	28.43	0.07%	438,601
Dec 19, 2025	28.21	28.46	28.13	28.41	28.41	0.67%	450,270
Dec 18, 2025	28.07	28.46	27.82	28.22	28.22	0.50%	567,776
Dec 17, 2025	28.15	28.43	27.58	28.08	28.08	-0.53%	815,683
Dec 16, 2025	28.55	28.55	28.21	28.23	28.23	-1.16%	597,407
Dec 15, 2025	29.00	29.00	28.56	28.56	28.56	-1.52%	704,901
Dec 12, 2025	29.72	30.00	28.82	29.00	29.00	-2.39%	1,345,731
Dec 11, 2025	29.60	30.55	29.40	29.71	29.71	0.37%	2,186,579
Dec 10, 2025	29.49	29.60	29.16	29.60	29.60	0.37%	706,012
Dec 9, 2025	29.21	29.69	28.98	29.49	29.49	1.03%	972,093
Dec 8, 2025	29.54	29.54	29.12	29.19	29.19	-0.55%	763,961
Dec 5, 2025	28.05	29.70	27.77	29.35	29.35	4.60%	1,967,865
Dec 4, 2025	28.70	28.70	28.06	28.06	28.06	-2.23%	724,500