SHE:301638 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	21.58	22.25	21.53	21.71	21.71	-	22,774,520
Feb 12, 2026	21.56	21.90	21.18	21.71	21.71	3.04%	26,071,600
Feb 11, 2026	21.10	21.36	21.00	21.07	21.07	-0.52%	11,474,760
Feb 10, 2026	21.35	21.47	21.15	21.18	21.18	-0.75%	12,573,290
Feb 9, 2026	20.67	21.58	20.67	21.34	21.34	5.07%	22,439,392
Feb 6, 2026	20.28	20.53	20.06	20.31	20.31	-0.68%	9,168,687
Feb 5, 2026	21.00	21.01	20.36	20.45	20.45	-3.36%	16,609,161
Feb 4, 2026	21.44	21.60	20.80	21.16	21.16	-2.04%	21,798,063
Feb 3, 2026	21.39	21.62	21.11	21.60	21.60	2.03%	20,180,890
Feb 2, 2026	21.01	21.75	21.00	21.17	21.17	0.76%	23,153,540
Jan 30, 2026	21.62	21.76	20.67	21.01	21.01	-2.82%	23,250,840
Jan 29, 2026	21.64	22.24	21.32	21.62	21.62	-0.92%	27,924,220
Jan 28, 2026	21.68	22.03	21.55	21.82	21.82	0.55%	19,475,459
Jan 27, 2026	21.74	22.09	20.94	21.70	21.70	-0.69%	25,342,234
Jan 26, 2026	21.91	22.43	21.58	21.85	21.85	-0.86%	27,717,169
Jan 23, 2026	22.16	22.58	21.90	22.04	22.04	-1.17%	34,952,032
Jan 22, 2026	22.26	23.20	22.24	22.30	22.30	-	29,961,240
Jan 21, 2026	22.41	23.12	21.71	22.30	22.30	-2.53%	40,375,190
Jan 20, 2026	23.45	24.17	22.63	22.88	22.88	-1.04%	52,641,371
Jan 19, 2026	22.02	23.45	22.02	23.12	23.12	3.86%	51,812,225
Jan 16, 2026	23.01	23.89	22.26	22.26	22.26	2.49%	61,205,923
Jan 15, 2026	22.08	22.46	21.30	21.72	21.72	-1.45%	39,127,760
Jan 14, 2026	22.46	23.10	21.56	22.04	22.04	-3.67%	68,266,783
Jan 13, 2026	22.26	24.00	21.19	22.88	22.88	4.33%	79,911,702
Jan 12, 2026	20.88	22.05	20.68	21.93	21.93	5.89%	63,198,892
Jan 9, 2026	20.38	20.89	20.09	20.71	20.71	2.02%	46,144,470
Jan 8, 2026	20.08	20.82	19.92	20.30	20.30	0.40%	33,915,960
Jan 7, 2026	19.70	20.76	19.69	20.22	20.22	2.38%	43,016,599
Jan 6, 2026	19.60	19.80	19.46	19.75	19.75	0.61%	28,227,445
Jan 5, 2026	18.81	19.66	18.81	19.63	19.63	4.36%	38,432,626
Dec 31, 2025	18.86	19.02	18.60	18.81	18.81	-0.21%	20,727,170
Dec 30, 2025	19.11	19.25	18.85	18.85	18.85	-2.08%	26,251,160
Dec 29, 2025	19.48	19.95	19.20	19.25	19.25	-1.89%	26,601,970
Dec 26, 2025	19.81	20.16	19.40	19.62	19.62	-1.36%	33,814,346
Dec 25, 2025	19.48	20.30	19.45	19.89	19.89	1.64%	36,929,159
Dec 24, 2025	19.29	19.98	19.20	19.57	19.57	1.66%	28,511,605
Dec 23, 2025	19.63	19.88	19.18	19.25	19.25	-2.78%	27,322,729
Dec 22, 2025	19.30	19.99	19.26	19.80	19.80	3.07%	31,221,586
Dec 19, 2025	19.08	19.39	19.08	19.21	19.21	1.11%	22,219,390
Dec 18, 2025	19.20	19.38	19.00	19.00	19.00	-2.21%	22,876,510
Dec 17, 2025	19.36	19.70	18.95	19.43	19.43	0.05%	33,684,550
Dec 16, 2025	20.20	20.36	19.41	19.42	19.42	-5.18%	40,371,690
Dec 15, 2025	20.63	21.16	20.47	20.48	20.48	-2.94%	36,122,360
Dec 12, 2025	20.70	21.60	20.01	21.10	21.10	0.19%	60,269,619
Dec 11, 2025	20.85	21.68	20.69	21.06	21.06	1.74%	61,870,500
Dec 10, 2025	20.99	21.26	20.44	20.70	20.70	-2.63%	42,619,150
Dec 9, 2025	21.11	21.94	20.82	21.26	21.26	0.33%	53,472,559
Dec 8, 2025	20.88	21.39	20.81	21.19	21.19	1.39%	44,983,200
Dec 5, 2025	21.41	21.50	20.48	20.90	20.90	-3.55%	58,003,507
Dec 4, 2025	21.52	22.20	21.05	21.67	21.67	-0.78%	61,763,360