SHE:301618 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	51.17	51.67	51.07	51.07	51.07	-	560,960
Feb 12, 2026	52.19	52.51	51.02	51.07	51.07	-2.22%	863,080
Feb 11, 2026	51.80	53.18	51.75	52.23	52.23	0.87%	855,780
Feb 10, 2026	52.45	52.82	51.78	51.78	51.78	-1.50%	583,420
Feb 9, 2026	52.30	52.99	51.91	52.57	52.57	1.53%	700,423
Feb 6, 2026	51.58	52.79	51.02	51.78	51.78	0.23%	689,963
Feb 5, 2026	51.58	51.98	51.30	51.66	51.66	0.02%	488,449
Feb 4, 2026	52.44	52.80	51.25	51.65	51.65	-1.51%	888,120
Feb 3, 2026	52.41	53.25	52.21	52.44	52.44	0.15%	804,840
Feb 2, 2026	55.11	55.11	52.00	52.36	52.36	-4.99%	1,420,740
Jan 30, 2026	53.45	55.38	52.70	55.11	55.11	2.09%	2,239,814
Jan 29, 2026	52.90	54.40	52.68	53.98	53.98	2.10%	1,511,300
Jan 28, 2026	52.47	53.73	52.40	52.87	52.87	0.09%	969,113
Jan 27, 2026	52.62	53.15	51.70	52.82	52.82	-0.62%	861,712
Jan 26, 2026	52.99	53.76	52.00	53.15	53.15	-	972,714
Jan 23, 2026	52.78	53.19	52.61	53.15	53.15	0.30%	789,600
Jan 22, 2026	53.57	53.80	52.93	52.99	52.99	-1.17%	814,960
Jan 21, 2026	52.98	54.00	52.81	53.62	53.62	0.98%	843,409
Jan 20, 2026	53.17	53.71	52.57	53.10	53.10	-0.36%	876,380
Jan 19, 2026	54.70	54.70	53.00	53.29	53.29	-2.70%	1,401,038
Jan 16, 2026	55.45	56.98	54.45	54.77	54.77	-1.67%	2,454,178
Jan 15, 2026	52.50	57.91	51.70	55.70	55.70	4.98%	3,113,796
Jan 14, 2026	52.85	53.89	52.36	53.06	53.06	-1.65%	2,161,689
Jan 13, 2026	51.59	55.80	50.67	53.95	53.95	4.59%	3,064,999
Jan 12, 2026	50.10	51.69	49.90	51.58	51.58	2.95%	1,625,976
Jan 9, 2026	50.20	50.34	49.76	50.10	50.10	0.20%	824,608
Jan 8, 2026	50.00	50.40	49.50	50.00	50.00	0.42%	723,496
Jan 7, 2026	49.12	50.47	49.11	49.79	49.79	0.99%	1,060,876
Jan 6, 2026	49.21	49.44	48.95	49.30	49.30	0.51%	731,980
Jan 5, 2026	47.81	49.20	47.78	49.05	49.05	2.53%	984,400
Dec 31, 2025	48.65	48.65	47.80	47.84	47.84	-1.42%	660,720
Dec 30, 2025	49.77	49.77	48.51	48.53	48.53	-1.70%	687,060
Dec 29, 2025	49.11	50.00	48.85	49.37	49.37	0.55%	702,660
Dec 26, 2025	49.14	50.28	49.03	49.10	49.10	0.14%	1,156,758
Dec 25, 2025	48.86	49.36	48.86	49.03	49.03	0.35%	638,360
Dec 24, 2025	48.65	48.97	48.65	48.86	48.86	0.31%	480,440
Dec 23, 2025	49.08	49.26	48.67	48.71	48.71	-0.83%	388,563
Dec 22, 2025	49.32	49.56	49.07	49.12	49.12	-0.02%	669,540
Dec 19, 2025	48.89	49.20	48.80	49.13	49.13	0.47%	410,958
Dec 18, 2025	48.95	49.51	48.85	48.90	48.90	-0.12%	497,280
Dec 17, 2025	49.33	49.33	48.30	48.96	48.96	-0.73%	585,458
Dec 16, 2025	49.20	50.23	48.79	49.32	49.32	0.35%	622,160
Dec 15, 2025	50.00	50.11	49.10	49.15	49.15	-1.56%	575,396
Dec 12, 2025	50.30	50.30	49.77	49.93	49.93	0.10%	479,520
Dec 11, 2025	51.12	51.63	49.85	49.88	49.88	-2.92%	933,280
Dec 10, 2025	52.10	53.46	51.20	51.38	51.38	0.71%	1,271,955
Dec 9, 2025	51.70	52.10	50.96	51.02	51.02	-1.32%	373,380
Dec 8, 2025	51.76	52.08	51.61	51.70	51.70	0.02%	545,589
Dec 5, 2025	51.61	51.86	50.86	51.69	51.69	0.35%	593,536
Dec 4, 2025	52.81	53.36	51.50	51.51	51.51	-3.12%	678,211