SHE:003004 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	26.16	26.62	25.61	26.17	26.17	-0.23%	910,834
Feb 5, 2026	26.66	26.99	25.90	26.23	26.23	-1.76%	692,112
Feb 4, 2026	26.89	27.46	26.28	26.70	26.70	-0.63%	970,200
Feb 3, 2026	26.80	27.01	26.41	26.87	26.87	0.56%	805,000
Feb 2, 2026	27.22	27.78	26.49	26.72	26.72	-2.66%	896,000
Jan 30, 2026	26.72	27.89	25.99	27.45	27.45	2.27%	1,560,446
Jan 29, 2026	28.00	28.18	26.84	26.84	26.84	-4.99%	2,202,461
Jan 28, 2026	28.25	28.82	28.25	28.25	28.25	-5.01%	821,200
Jan 27, 2026	30.61	30.96	29.40	29.74	29.74	-2.43%	1,209,500
Jan 26, 2026	30.32	30.89	29.75	30.48	30.48	2.73%	2,765,456
Jan 23, 2026	28.28	29.67	28.04	29.67	29.67	4.99%	1,890,412
Jan 22, 2026	27.73	28.28	27.60	28.26	28.26	3.74%	1,041,200
Jan 21, 2026	26.60	27.47	26.22	27.24	27.24	2.37%	1,502,272
Jan 20, 2026	27.82	28.01	26.61	26.61	26.61	-5.00%	1,442,000
Jan 19, 2026	28.77	30.17	27.80	28.01	28.01	-3.15%	2,224,600
Jan 16, 2026	28.67	29.89	28.63	28.92	28.92	0.87%	1,576,400
Jan 15, 2026	28.79	29.33	28.28	28.67	28.67	-0.80%	1,337,072
Jan 14, 2026	27.80	29.31	27.50	28.90	28.90	2.30%	2,525,240
Jan 13, 2026	26.92	28.25	26.62	28.25	28.25	5.02%	2,823,680
Jan 12, 2026	26.80	27.72	26.06	26.90	26.90	-1.25%	3,496,234
Jan 9, 2026	26.50	27.24	26.45	27.24	27.24	5.01%	464,800
Jan 8, 2026	26.30	26.35	25.30	25.94	25.94	-	2,780,869
Jan 7, 2026	25.94	25.94	24.70	25.94	25.94	5.02%	4,980,768
Jan 6, 2026	24.70	24.70	24.70	24.70	24.70	5.02%	410,400
Jan 5, 2026	23.52	23.52	23.01	23.52	23.52	5.00%	1,711,700
Dec 31, 2025	21.70	22.46	21.57	22.40	22.40	4.48%	1,585,312
Dec 30, 2025	20.88	21.68	20.45	21.44	21.44	1.66%	2,078,312
Dec 29, 2025	21.10	21.57	21.09	21.09	21.09	-5.00%	2,039,100
Dec 26, 2025	22.50	22.50	22.07	22.20	22.20	-1.46%	729,300
Dec 25, 2025	22.35	22.55	22.28	22.53	22.53	0.76%	456,000
Dec 24, 2025	22.69	22.69	22.28	22.36	22.36	-0.53%	839,600
Dec 23, 2025	22.50	22.60	22.25	22.48	22.48	-0.09%	549,600
Dec 22, 2025	22.35	22.88	22.35	22.50	22.50	1.26%	979,500
Dec 19, 2025	21.77	22.39	21.65	22.22	22.22	2.07%	569,800
Dec 18, 2025	21.65	22.04	21.50	21.77	21.77	0.51%	524,701
Dec 17, 2025	21.64	21.70	21.18	21.66	21.66	1.17%	435,835
Dec 16, 2025	22.20	22.20	21.10	21.41	21.41	-3.43%	918,600
Dec 15, 2025	22.52	22.63	21.85	22.17	22.17	-2.08%	631,800
Dec 12, 2025	22.25	22.82	22.25	22.64	22.64	1.75%	793,900
Dec 11, 2025	22.28	22.55	22.06	22.25	22.25	-0.04%	639,537
Dec 10, 2025	22.21	22.48	22.08	22.26	22.26	-0.22%	428,100
Dec 9, 2025	22.11	22.72	22.11	22.31	22.31	0.90%	785,100
Dec 8, 2025	21.38	22.28	21.29	22.11	22.11	3.85%	1,565,500
Dec 5, 2025	20.72	21.35	20.58	21.29	21.29	2.75%	783,400
Dec 4, 2025	21.41	21.46	20.72	20.72	20.72	-3.22%	635,600
Dec 3, 2025	21.32	21.57	21.15	21.41	21.41	0.14%	506,600
Dec 2, 2025	21.43	21.53	21.31	21.38	21.38	-0.37%	455,000
Dec 1, 2025	21.70	21.97	21.36	21.46	21.46	-1.11%	632,600
Nov 28, 2025	21.58	21.92	21.46	21.70	21.70	1.40%	596,600
Nov 27, 2025	21.18	21.60	20.98	21.40	21.40	1.61%	707,600