SHE:002003 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	10.02	10.15	9.99	10.12	10.12	1.00%	8,449,886
Mar 11, 2026	9.95	10.05	9.84	10.02	10.02	0.70%	14,620,660
Mar 10, 2026	10.10	10.14	9.93	9.95	9.95	-0.90%	10,839,400
Mar 9, 2026	10.20	10.28	10.00	10.04	10.04	-2.24%	13,189,840
Mar 6, 2026	10.15	10.36	10.09	10.27	10.27	1.08%	8,029,678
Mar 5, 2026	10.00	10.22	9.96	10.16	10.16	1.80%	11,575,600
Mar 4, 2026	10.15	10.17	9.71	9.98	9.98	-2.16%	26,592,050
Mar 3, 2026	10.32	10.33	10.08	10.20	10.20	0.29%	15,713,850
Mar 2, 2026	10.25	10.35	10.16	10.17	10.17	-1.64%	8,947,674
Feb 27, 2026	10.34	10.38	10.28	10.34	10.34	0.29%	4,684,188
Feb 26, 2026	10.47	10.49	10.25	10.31	10.31	-1.34%	11,995,920
Feb 25, 2026	10.56	10.69	10.44	10.45	10.45	-0.76%	8,931,115
Feb 24, 2026	10.58	10.71	10.53	10.53	10.53	0.19%	7,549,450
Feb 13, 2026	10.64	10.70	10.51	10.51	10.51	-1.22%	5,206,005
Feb 12, 2026	10.71	10.74	10.62	10.64	10.64	-0.84%	5,529,608
Feb 11, 2026	10.76	10.81	10.70	10.73	10.73	-0.28%	5,256,690
Feb 10, 2026	10.72	10.80	10.68	10.76	10.76	0.47%	5,685,484
Feb 9, 2026	10.71	10.76	10.66	10.71	10.71	0.47%	6,177,390
Feb 6, 2026	10.76	10.82	10.63	10.66	10.66	-1.57%	9,965,213
Feb 5, 2026	10.42	10.85	10.38	10.83	10.83	3.74%	30,646,690
Feb 4, 2026	10.38	10.47	10.29	10.44	10.44	0.58%	7,018,435
Feb 3, 2026	10.24	10.40	10.19	10.38	10.38	2.06%	9,944,716
Feb 2, 2026	10.42	10.43	10.15	10.17	10.17	-2.68%	13,946,172
Jan 30, 2026	10.33	10.61	10.30	10.45	10.45	1.06%	11,003,370
Jan 29, 2026	10.27	10.38	10.21	10.34	10.34	0.58%	7,706,745
Jan 28, 2026	10.25	10.32	10.13	10.28	10.28	0.39%	8,615,082
Jan 27, 2026	10.15	10.34	10.13	10.24	10.24	0.69%	13,581,440
Jan 26, 2026	10.20	10.22	10.00	10.17	10.17	-0.20%	18,606,090
Jan 23, 2026	10.22	10.25	10.15	10.19	10.19	-	11,557,141
Jan 22, 2026	10.28	10.32	10.17	10.19	10.19	-0.68%	10,059,500
Jan 21, 2026	10.45	10.51	10.23	10.26	10.26	-2.10%	14,927,997
Jan 20, 2026	10.37	10.53	10.33	10.48	10.48	1.26%	7,019,452
Jan 19, 2026	10.34	10.44	10.29	10.35	10.35	0.10%	5,422,631
Jan 16, 2026	10.44	10.50	10.32	10.34	10.34	-0.96%	5,031,770
Jan 15, 2026	10.41	10.50	10.40	10.44	10.44	-0.48%	3,778,965
Jan 14, 2026	10.38	10.54	10.34	10.49	10.49	1.06%	13,551,460
Jan 13, 2026	10.43	10.48	10.35	10.38	10.38	-0.67%	7,276,052
Jan 12, 2026	10.34	10.46	10.30	10.45	10.45	0.48%	8,667,028
Jan 9, 2026	10.29	10.43	10.22	10.40	10.40	0.78%	9,846,427
Jan 8, 2026	10.30	10.38	10.23	10.32	10.32	0.29%	6,525,473
Jan 7, 2026	10.64	10.64	10.27	10.29	10.29	-3.38%	19,044,739
Jan 6, 2026	10.70	10.75	10.59	10.65	10.65	-0.93%	7,773,577
Jan 5, 2026	10.58	10.79	10.48	10.75	10.75	1.42%	8,080,894
Dec 31, 2025	10.69	10.74	10.58	10.60	10.60	-0.84%	3,741,291
Dec 30, 2025	10.60	10.75	10.56	10.69	10.69	0.66%	5,501,142
Dec 29, 2025	10.68	10.89	10.62	10.62	10.62	-0.38%	7,132,394
Dec 26, 2025	10.72	10.81	10.60	10.66	10.66	-1.11%	5,420,068
Dec 25, 2025	10.62	10.84	10.59	10.78	10.78	1.51%	6,702,936
Dec 24, 2025	10.47	10.64	10.42	10.62	10.62	1.34%	6,250,700
Dec 23, 2025	10.59	10.62	10.46	10.48	10.48	-0.85%	6,481,827