SHE:003003 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	13.52	14.01	13.35	13.99	13.99	2.87%	4,434,512
Mar 5, 2026	13.62	13.77	13.44	13.60	13.60	1.64%	4,005,300
Mar 4, 2026	13.39	13.58	13.19	13.38	13.38	-0.74%	5,101,012
Mar 3, 2026	13.85	14.08	13.46	13.48	13.48	-2.25%	7,137,200
Mar 2, 2026	14.22	14.27	13.62	13.79	13.79	-4.30%	7,468,300
Feb 27, 2026	14.30	14.47	14.23	14.41	14.41	0.35%	4,321,090
Feb 26, 2026	14.45	14.54	14.31	14.36	14.36	-0.62%	4,735,200
Feb 25, 2026	14.40	14.60	14.31	14.45	14.45	0.35%	6,106,000
Feb 24, 2026	14.06	14.42	14.06	14.40	14.40	2.56%	6,322,700
Feb 13, 2026	13.99	14.23	13.89	14.04	14.04	0.36%	5,525,300
Feb 12, 2026	14.38	14.39	13.90	13.99	13.99	-2.17%	6,757,500
Feb 11, 2026	14.32	14.42	14.16	14.30	14.30	-0.07%	7,464,900
Feb 10, 2026	14.30	14.47	14.25	14.31	14.31	-	9,638,900
Feb 9, 2026	14.63	14.70	14.21	14.31	14.31	-0.90%	19,594,399
Feb 6, 2026	14.28	15.36	13.85	14.44	14.44	3.44%	27,831,337
Feb 5, 2026	14.06	14.15	13.92	13.96	13.96	-0.71%	4,550,400
Feb 4, 2026	13.92	14.12	13.84	14.06	14.06	1.01%	5,860,699
Feb 3, 2026	13.76	13.95	13.67	13.92	13.92	1.83%	6,323,599
Feb 2, 2026	13.76	13.99	13.64	13.67	13.67	-0.36%	7,894,000
Jan 30, 2026	13.36	13.76	13.30	13.72	13.72	2.39%	6,958,100
Jan 29, 2026	13.35	13.67	13.21	13.40	13.40	-	5,733,899
Jan 28, 2026	13.59	13.69	13.37	13.40	13.40	-1.40%	5,132,300
Jan 27, 2026	13.64	13.69	13.16	13.59	13.59	-0.88%	5,682,800
Jan 26, 2026	13.84	13.93	13.49	13.71	13.71	-0.44%	6,421,200
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