SHE:003003 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	11.30	11.50	11.05	11.18	11.18	-0.89%	2,895,729
Sep 29, 2026	11.02	11.36	10.90	11.28	11.28	2.45%	3,709,800
Sep 28, 2026	11.01	11.17	10.84	11.01	11.01	0.27%	4,087,800
Sep 24, 2026	10.96	11.11	10.85	10.98	10.98	0.46%	3,763,678
Sep 23, 2026	11.01	11.07	10.85	10.93	10.93	-0.27%	2,621,900
Sep 22, 2026	10.94	11.04	10.77	10.96	10.96	0.92%	3,346,300
Sep 21, 2026	10.54	10.93	10.53	10.86	10.86	3.23%	3,280,000
Sep 18, 2026	10.66	10.83	10.52	10.52	10.52	-1.03%	2,514,800
Sep 17, 2026	10.55	10.71	10.30	10.63	10.63	0.66%	2,479,300
Sep 16, 2026	10.33	10.60	10.18	10.56	10.56	1.73%	3,614,300
Sep 15, 2026	10.92	10.92	10.31	10.38	10.38	-5.03%	4,407,700
Sep 14, 2026	10.71	11.12	10.69	10.93	10.93	1.58%	5,210,800
Sep 11, 2026	11.00	11.18	10.62	10.76	10.76	-3.32%	4,357,748
Sep 10, 2026	11.27	11.29	10.98	11.13	11.13	-1.42%	2,211,500
Sep 9, 2026	11.36	11.40	11.19	11.29	11.29	-0.62%	2,743,375
Sep 8, 2026	11.27	11.38	11.17	11.36	11.36	0.89%	2,338,450
Sep 7, 2026	11.17	11.35	11.10	11.26	11.26	0.36%	2,687,400
Sep 4, 2026	11.28	11.42	11.16	11.22	11.22	-	2,232,700
Sep 3, 2026	11.45	11.55	11.17	11.22	11.22	-2.01%	2,751,900
Sep 2, 2026	11.37	11.50	11.26	11.45	11.45	0.17%	2,885,492
Sep 1, 2026	11.32	11.50	11.15	11.43	11.43	0.79%	4,100,410
Aug 31, 2026	11.16	11.38	11.10	11.34	11.34	-	4,478,410
Aug 28, 2026	11.26	11.36	11.16	11.34	11.34	0.71%	2,204,800
Aug 27, 2026	11.33	11.38	11.18	11.26	11.26	-0.71%	2,443,700
Aug 26, 2026	11.24	11.42	11.13	11.34	11.34	0.80%	2,685,700
Aug 25, 2026	10.91	11.29	10.90	11.25	11.25	2.09%	3,317,100
Aug 24, 2026	11.12	11.18	10.87	11.02	11.02	-0.45%	2,661,800
Aug 21, 2026	10.98	11.14	10.81	11.07	11.07	-	2,621,900
Aug 20, 2026	10.87	11.12	10.83	11.07	11.07	2.12%	2,596,400
Aug 19, 2026	10.98	11.09	10.80	10.84	10.84	-2.52%	2,989,803
Aug 18, 2026	11.17	11.21	10.96	11.12	11.12	-0.45%	2,794,100
Aug 17, 2026	11.05	11.17	10.87	11.17	11.17	2.10%	2,989,203
Aug 14, 2026	10.82	10.97	10.71	10.94	10.94	1.11%	2,088,597
Aug 13, 2026	11.06	11.14	10.82	10.82	10.82	-1.37%	2,756,803
Aug 12, 2026	10.81	11.01	10.81	10.97	10.97	1.01%	2,480,700
Aug 11, 2026	10.91	11.03	10.81	10.86	10.86	-1.18%	3,340,900
Aug 10, 2026	10.59	10.99	10.57	10.99	10.99	3.19%	3,422,724
Aug 7, 2026	10.62	10.68	10.40	10.65	10.65	0.28%	2,896,200
Aug 6, 2026	10.50	10.66	10.41	10.62	10.62	1.53%	3,032,000
Aug 5, 2026	10.50	10.67	10.32	10.46	10.46	-0.10%	4,017,900
Aug 4, 2026	10.41	10.55	10.35	10.47	10.47	0.29%	4,407,300
Aug 3, 2026	10.25	10.46	10.01	10.44	10.44	4.19%	4,484,800
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%	3,895,900
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