SHE:003003 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	13.93	13.95	13.72	13.77	13.77	-0.58%	4,703,900
Jan 22, 2026	13.64	13.90	13.57	13.85	13.85	1.54%	6,419,800
Jan 21, 2026	13.35	13.68	13.21	13.64	13.64	1.64%	6,653,400
Jan 20, 2026	13.26	13.49	13.20	13.42	13.42	1.36%	8,189,000
Jan 19, 2026	13.03	13.28	13.01	13.24	13.24	1.61%	6,381,599
Jan 16, 2026	13.04	13.11	12.90	13.03	13.03	-0.08%	5,777,000
Jan 15, 2026	13.10	13.18	12.96	13.04	13.04	-0.69%	6,339,800
Jan 14, 2026	13.30	13.40	12.83	13.13	13.13	-1.20%	14,462,000
Jan 13, 2026	13.48	13.57	13.25	13.29	13.29	-1.41%	8,175,212
Jan 12, 2026	13.50	13.65	13.40	13.48	13.48	-0.15%	10,485,680
Jan 9, 2026	13.61	13.63	13.32	13.50	13.50	-0.74%	8,533,112
Jan 8, 2026	13.35	13.68	13.28	13.60	13.60	1.64%	8,120,400
Jan 7, 2026	13.40	13.53	13.29	13.38	13.38	-	8,138,085
Jan 6, 2026	13.37	13.57	13.27	13.38	13.38	-0.22%	8,369,412
Jan 5, 2026	13.25	13.54	13.20	13.41	13.41	1.44%	10,330,020
Dec 31, 2025	13.23	13.34	12.88	13.22	13.22	-0.60%	10,406,300
Dec 30, 2025	13.64	13.66	13.16	13.30	13.30	-1.70%	12,891,400
Dec 29, 2025	13.85	13.91	13.41	13.53	13.53	-2.38%	19,622,659
Dec 26, 2025	14.52	14.80	13.86	13.86	13.86	-10.00%	31,621,857
Dec 25, 2025	14.01	15.40	14.00	15.40	15.40	10.00%	38,441,618
Dec 24, 2025	13.23	14.23	13.16	14.00	14.00	5.82%	13,149,600
Dec 23, 2025	13.17	13.36	12.91	13.23	13.23	1.30%	4,387,700
Dec 22, 2025	13.19	13.34	13.03	13.06	13.06	-0.99%	4,579,500
Dec 19, 2025	12.63	13.21	12.63	13.19	13.19	4.02%	5,960,957
Dec 18, 2025	12.30	12.84	12.30	12.68	12.68	2.59%	7,565,910
Dec 17, 2025	12.60	12.72	12.07	12.36	12.36	-1.90%	6,602,800
Dec 16, 2025	13.19	13.30	12.51	12.60	12.60	-4.91%	7,603,100
Dec 15, 2025	13.30	13.41	13.09	13.25	13.25	-0.75%	6,059,500
Dec 12, 2025	13.59	13.78	13.26	13.35	13.35	-2.41%	7,156,600
Dec 11, 2025	14.08	14.09	13.64	13.68	13.68	-1.58%	7,545,100
Dec 10, 2025	14.13	14.40	13.87	13.90	13.90	-1.56%	8,885,800
Dec 9, 2025	13.93	14.50	13.81	14.12	14.12	1.36%	13,494,352
Dec 8, 2025	13.88	14.08	13.66	13.93	13.93	0.94%	14,244,700
Dec 5, 2025	13.45	14.26	13.32	13.80	13.80	3.99%	21,184,600
Dec 4, 2025	13.60	13.62	13.24	13.27	13.27	-2.35%	8,853,700
Dec 3, 2025	13.81	13.87	13.48	13.59	13.59	-1.59%	14,163,900
Dec 2, 2025	14.10	14.25	13.51	13.81	13.81	-4.36%	29,379,948
Dec 1, 2025	13.35	14.44	13.35	14.44	14.44	9.98%	9,052,000
Nov 28, 2025	12.90	13.15	12.75	13.13	13.13	1.55%	3,190,312
Nov 27, 2025	12.67	12.95	12.65	12.93	12.93	1.73%	2,950,600
Nov 26, 2025	13.06	13.15	12.63	12.71	12.71	-1.78%	3,479,012
Nov 25, 2025	12.77	13.11	12.60	12.94	12.94	1.81%	5,496,300
Nov 24, 2025	12.40	13.09	12.40	12.71	12.71	3.59%	6,835,297
Nov 21, 2025	12.90	13.16	12.15	12.27	12.27	-6.12%	6,871,000
Nov 20, 2025	13.15	13.30	12.93	13.07	13.07	-0.76%	5,447,600
Nov 19, 2025	13.55	13.59	13.08	13.17	13.17	-2.73%	5,622,800
Nov 18, 2025	13.72	13.81	13.41	13.54	13.54	-1.31%	6,202,800
Nov 17, 2025	13.87	13.94	13.63	13.72	13.72	-1.08%	5,489,200
Nov 14, 2025	13.45	14.15	13.41	13.87	13.87	2.89%	8,263,400
Nov 13, 2025	13.41	13.53	13.30	13.48	13.48	0.52%	3,582,000