SHE:003003 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	9.71	10.09	9.71	10.02	10.02	1.83%	3,400,450
Jul 30, 2026	9.87	10.05	9.68	9.84	9.84	-0.30%	3,486,500
Jul 29, 2026	9.65	9.90	9.62	9.87	9.87	2.17%	3,186,700
Jul 28, 2026	9.54	9.75	9.49	9.66	9.66	1.68%	3,813,427
Jul 27, 2026	9.24	9.58	9.23	9.50	9.50	2.81%	3,896,400
Jul 24, 2026	9.49	9.49	9.14	9.24	9.24	-2.63%	3,395,669
Jul 23, 2026	9.11	9.50	9.11	9.49	9.49	3.38%	3,939,573
Jul 22, 2026	9.46	9.55	9.14	9.18	9.18	-2.96%	4,456,973
Jul 21, 2026	9.64	9.68	9.05	9.46	9.46	-1.87%	6,552,600
Jul 20, 2026	9.97	10.27	9.48	9.64	9.64	-3.41%	5,397,000
Jul 17, 2026	10.43	10.63	9.92	9.98	9.98	-4.04%	4,756,100
Jul 16, 2026	10.37	10.65	10.30	10.40	10.40	-0.29%	3,442,500
Jul 15, 2026	10.29	10.55	10.19	10.43	10.43	2.05%	3,809,200
Jul 14, 2026	9.90	10.29	9.76	10.22	10.22	2.71%	4,347,000
Jul 13, 2026	10.17	10.26	9.87	9.95	9.95	-2.16%	4,280,500
Jul 10, 2026	9.93	10.35	9.86	10.17	10.17	1.40%	4,077,400
Jul 9, 2026	10.08	10.15	9.71	10.03	10.03	-	3,218,000
Jul 8, 2026	10.17	10.31	9.89	10.03	10.03	-1.38%	3,597,610
Jul 7, 2026	10.47	10.63	10.11	10.17	10.17	-2.40%	4,678,400
Jul 6, 2026	10.54	10.83	10.40	10.42	10.42	-1.23%	3,168,100
Jul 3, 2026	10.42	10.63	10.32	10.55	10.55	2.13%	4,530,200
Jul 2, 2026	10.30	10.68	10.30	10.33	10.33	0.39%	4,806,700
Jul 1, 2026	9.86	10.42	9.86	10.29	10.29	3.42%	5,010,600
Jun 30, 2026	10.00	10.05	9.75	9.95	9.95	0.71%	4,379,200
Jun 29, 2026	10.01	10.18	9.66	10.08	9.88	-	4,522,900
Jun 26, 2026	10.20	10.27	9.85	10.08	9.88	-1.47%	4,919,700
Jun 25, 2026	10.53	10.55	10.15	10.23	10.03	-2.85%	4,528,300
Jun 24, 2026	11.04	11.11	10.49	10.53	10.32	-4.71%	5,159,900
Jun 23, 2026	10.86	11.24	10.79	11.05	10.83	0.45%	5,951,100
Jun 22, 2026	10.72	11.03	10.31	11.00	10.78	2.33%	6,577,969
Jun 18, 2026	10.73	10.94	10.62	10.75	10.54	-0.65%	4,244,100
Jun 17, 2026	11.07	11.11	10.78	10.82	10.61	-1.81%	3,720,699
Jun 16, 2026	11.09	11.13	10.78	11.02	10.80	-	4,402,900
Jun 15, 2026	11.29	11.59	10.96	11.02	10.80	-1.87%	4,270,300
Jun 12, 2026	11.22	11.37	10.87	11.23	11.01	0.09%	4,652,400
Jun 11, 2026	11.35	11.45	10.98	11.22	11.00	-1.23%	3,421,300
Jun 10, 2026	11.31	11.52	11.05	11.36	11.13	-1.05%	3,697,290
Jun 9, 2026	11.30	11.65	11.26	11.48	11.25	1.59%	4,364,799
Jun 8, 2026	11.36	11.79	11.07	11.30	11.08	-3.42%	5,773,790
Jun 5, 2026	11.52	11.97	11.27	11.70	11.47	1.47%	4,674,100
Jun 4, 2026	11.90	11.95	11.40	11.53	11.30	-2.78%	5,049,600
Jun 3, 2026	11.79	12.16	11.70	11.86	11.62	0.51%	6,006,686
Jun 2, 2026	12.33	12.40	11.75	11.80	11.57	-4.68%	5,980,300
Jun 1, 2026	11.88	12.49	11.65	12.38	12.13	4.21%	5,350,700
May 29, 2026	12.33	12.38	11.81	11.88	11.64	-2.62%	4,460,500
May 28, 2026	12.23	12.40	11.96	12.20	11.96	0.08%	4,179,800
May 27, 2026	12.56	12.68	11.89	12.19	11.95	-3.02%	5,203,000
May 26, 2026	12.94	13.07	12.41	12.57	12.32	-3.01%	5,052,300
May 25, 2026	13.29	13.49	12.82	12.96	12.70	-2.19%	3,683,500
May 22, 2026	13.01	13.33	12.77	13.25	12.99	2.55%	3,568,593