SHE:301603 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	69.91	70.85	69.69	70.16	70.16	0.09%	1,284,184
Feb 12, 2026	70.16	70.75	69.83	70.10	70.10	0.40%	1,392,305
Feb 11, 2026	69.00	70.24	69.00	69.82	69.82	1.06%	1,435,776
Feb 10, 2026	69.00	69.58	68.69	69.09	69.09	0.12%	1,368,331
Feb 9, 2026	68.59	69.23	68.05	69.01	69.01	1.86%	1,588,538
Feb 6, 2026	67.27	68.58	67.08	67.75	67.75	0.25%	1,416,988
Feb 5, 2026	68.01	68.54	67.26	67.58	67.58	-1.37%	1,402,847
Feb 4, 2026	70.21	70.40	67.90	68.52	68.52	-2.82%	2,544,171
Feb 3, 2026	70.08	70.70	69.18	70.51	70.51	1.64%	1,847,707
Feb 2, 2026	70.70	71.20	69.32	69.37	69.37	-1.88%	1,809,903
Jan 30, 2026	70.66	71.45	69.35	70.70	70.70	-0.39%	2,478,588
Jan 29, 2026	75.11	75.95	70.94	70.98	70.98	-7.94%	5,508,231
Jan 28, 2026	81.42	81.42	76.89	77.10	77.10	-5.55%	3,768,607
Jan 27, 2026	79.91	81.63	78.00	81.63	81.63	1.42%	2,983,823
Jan 26, 2026	80.09	82.40	80.09	80.49	80.49	-0.35%	3,101,384
Jan 23, 2026	80.37	80.96	79.38	80.77	80.77	0.50%	2,072,882
Jan 22, 2026	81.35	81.63	80.12	80.37	80.37	-1.33%	2,601,825
Jan 21, 2026	77.05	81.65	76.80	81.45	81.45	4.66%	3,873,678
Jan 20, 2026	79.55	80.14	77.00	77.82	77.82	-1.82%	2,128,775
Jan 19, 2026	78.95	79.58	77.82	79.26	79.26	0.41%	2,229,198
Jan 16, 2026	76.67	79.18	76.62	78.94	78.94	3.37%	3,089,062
Jan 15, 2026	75.04	76.40	74.66	76.37	76.37	1.75%	1,934,997
Jan 14, 2026	75.00	76.40	74.25	75.06	75.06	0.12%	2,287,549
Jan 13, 2026	77.26	77.80	74.71	74.97	74.97	-2.91%	2,844,692
Jan 12, 2026	78.29	78.85	76.38	77.22	77.22	-0.89%	2,468,865
Jan 9, 2026	77.55	77.96	76.91	77.91	77.91	-0.01%	1,793,388
Jan 8, 2026	77.20	78.68	76.94	77.92	77.82	0.59%	1,923,533
Jan 7, 2026	76.16	78.59	75.77	77.46	77.36	1.57%	2,279,196
Jan 6, 2026	76.30	76.87	75.60	76.26	76.16	-0.03%	1,704,879
Jan 5, 2026	75.70	76.80	75.51	76.28	76.18	0.77%	1,822,533
Dec 31, 2025	77.52	77.90	75.49	75.70	75.60	-1.57%	1,805,399
Dec 30, 2025	75.20	77.47	74.84	76.91	76.81	2.00%	2,500,600
Dec 29, 2025	74.28	75.76	73.88	75.40	75.30	1.52%	1,680,310
Dec 26, 2025	75.23	75.60	73.58	74.27	74.17	-1.58%	1,578,033
Dec 25, 2025	74.80	75.66	74.60	75.46	75.36	0.80%	1,491,000
Dec 24, 2025	73.62	74.88	73.21	74.86	74.76	1.78%	1,773,185
Dec 23, 2025	73.71	73.92	72.81	73.55	73.46	-0.20%	1,139,729
Dec 22, 2025	71.72	74.14	71.70	73.70	73.61	3.66%	1,946,100
Dec 19, 2025	71.26	71.99	71.00	71.10	71.01	0.28%	1,215,500
Dec 18, 2025	70.08	72.16	70.08	70.90	70.81	0.55%	1,595,498
Dec 17, 2025	70.19	70.89	69.13	70.51	70.42	0.57%	1,343,100
Dec 16, 2025	71.27	72.08	70.01	70.11	70.02	-2.03%	1,359,719
Dec 15, 2025	73.12	73.40	71.56	71.56	71.47	-2.64%	1,363,300
Dec 12, 2025	72.72	73.92	72.47	73.50	73.41	1.10%	1,496,898
Dec 11, 2025	72.59	73.80	72.24	72.70	72.61	0.17%	1,649,317
Dec 10, 2025	72.99	73.64	72.21	72.58	72.49	-0.94%	1,288,194
Dec 9, 2025	72.80	74.14	72.61	73.27	73.18	0.23%	1,400,998
Dec 8, 2025	71.88	73.37	71.52	73.10	73.01	1.74%	1,676,885
Dec 5, 2025	69.62	72.13	69.43	71.85	71.76	3.16%	1,909,662
Dec 4, 2025	69.65	70.94	69.10	69.65	69.56	1.32%	1,914,193