SHE:003004 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	31.87	32.15	30.51	30.60	30.60	-3.98%	722,100
Mar 18, 2026	32.40	32.49	31.06	31.87	31.87	-1.67%	693,700
Mar 17, 2026	32.15	33.27	31.85	32.41	32.41	0.84%	934,324
Mar 16, 2026	30.78	32.20	30.78	32.14	32.14	3.68%	818,200
Mar 13, 2026	31.24	32.28	30.50	31.00	31.00	-0.39%	1,088,406
Mar 12, 2026	32.76	33.20	31.12	31.12	31.12	-5.01%	1,436,200
Mar 11, 2026	32.65	33.68	32.44	32.76	32.76	0.96%	1,564,349
Mar 10, 2026	31.10	32.66	31.10	32.45	32.45	4.34%	1,663,929
Mar 9, 2026	29.58	31.36	29.30	31.10	31.10	3.81%	1,315,050
Mar 6, 2026	28.72	29.96	28.60	29.96	29.96	3.88%	659,200
Mar 5, 2026	28.99	29.20	28.48	28.84	28.84	0.52%	663,800
Mar 4, 2026	27.54	29.00	27.54	28.69	28.69	2.68%	756,300
Mar 3, 2026	28.35	28.52	27.72	27.94	27.94	-0.99%	924,300
Mar 2, 2026	27.54	28.78	27.51	28.22	28.22	0.14%	729,730
Feb 27, 2026	27.60	28.43	27.43	28.18	28.18	2.10%	650,800
Feb 26, 2026	27.82	28.26	27.50	27.60	27.60	-1.50%	402,400
Feb 25, 2026	28.18	28.64	27.77	28.02	28.02	0.97%	824,200
Feb 24, 2026	26.43	27.75	26.41	27.75	27.75	4.99%	957,612
Feb 13, 2026	26.05	26.44	26.05	26.43	26.43	0.69%	610,200
Feb 12, 2026	25.81	26.47	25.76	26.25	26.25	1.31%	613,534
Feb 11, 2026	26.24	26.36	25.82	25.91	25.91	-1.26%	676,600
Feb 10, 2026	26.32	26.50	26.09	26.24	26.24	-0.27%	474,812
Feb 9, 2026	26.30	26.84	26.06	26.31	26.31	0.53%	777,200
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