SHE:003004 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	61.78	65.70	60.42	61.31	-	0.28%	3,499,200
Sep 18, 2026	61.00	62.10	60.10	61.14	61.14	0.77%	1,464,400
Sep 17, 2026	59.98	61.95	58.71	60.67	60.67	0.60%	2,509,000
Sep 16, 2026	59.63	61.50	57.16	60.31	60.31	1.12%	2,997,500
Sep 15, 2026	65.00	66.83	59.33	59.64	59.64	-8.60%	4,130,500
Sep 14, 2026	74.50	74.50	65.25	65.25	65.25	-10.00%	4,208,000
Sep 11, 2026	70.16	73.59	69.65	72.50	72.50	1.80%	2,229,225
Sep 10, 2026	72.09	72.62	64.92	71.22	71.22	-0.03%	2,674,300
Sep 9, 2026	76.20	76.45	70.00	71.24	71.24	-6.81%	2,474,074
Sep 8, 2026	78.02	78.16	74.48	76.45	76.45	-1.86%	2,206,925
Sep 7, 2026	75.50	78.78	75.00	77.90	77.90	3.52%	2,573,300
Sep 4, 2026	73.82	75.50	73.82	75.25	75.25	2.45%	1,579,676
Sep 3, 2026	72.94	75.85	72.89	73.45	73.45	0.99%	1,235,876
Sep 2, 2026	72.24	73.40	70.09	72.73	72.73	0.68%	952,276
Sep 1, 2026	73.59	74.50	71.51	72.24	72.24	-1.81%	1,092,012
Aug 31, 2026	69.00	74.26	68.50	73.57	73.57	5.08%	1,830,400
Aug 28, 2026	70.50	71.60	70.01	70.01	70.01	-0.70%	900,400
Aug 27, 2026	68.98	71.24	68.76	70.50	70.50	2.17%	1,039,300
Aug 26, 2026	70.08	70.47	68.42	69.00	69.00	0.23%	1,147,100
Aug 25, 2026	67.90	69.55	65.07	68.84	68.84	-	1,232,912
Aug 24, 2026	72.45	72.74	68.23	68.84	68.84	-3.08%	1,027,876
Aug 21, 2026	70.88	72.53	69.60	71.03	71.03	-0.53%	1,170,712
Aug 20, 2026	69.31	72.15	69.03	71.41	71.41	4.72%	1,760,176
Aug 19, 2026	73.35	73.82	67.84	68.19	68.19	-8.62%	1,634,200
Aug 18, 2026	74.76	75.44	73.46	74.62	74.62	-0.13%	1,332,400
Aug 17, 2026	71.89	74.80	71.18	74.72	74.72	2.89%	1,365,322
Aug 14, 2026	71.89	73.14	69.58	72.62	72.62	0.17%	1,903,310
Aug 13, 2026	71.33	74.08	70.20	72.50	72.50	1.65%	2,123,300
Aug 12, 2026	69.01	72.55	69.00	71.32	71.32	4.09%	2,344,110
Aug 11, 2026	66.80	71.48	65.96	68.52	68.52	3.04%	2,175,812
Aug 10, 2026	66.06	67.99	65.50	66.50	66.50	1.53%	1,261,712
Aug 7, 2026	65.40	66.48	63.32	65.50	65.50	-	1,441,624
Aug 6, 2026	63.26	65.83	62.83	65.50	65.50	2.15%	1,470,300
Aug 5, 2026	61.50	65.00	60.09	64.12	64.12	3.59%	1,790,500
Aug 4, 2026	60.00	62.81	59.41	61.90	61.90	4.17%	2,501,900
Aug 3, 2026	55.66	59.70	54.50	59.42	59.42	6.49%	2,569,500
Jul 31, 2026	56.17	58.58	55.40	55.80	55.80	4.30%	2,255,900
Jul 30, 2026	58.20	58.60	52.75	53.50	53.50	-8.72%	2,195,622
Jul 29, 2026	60.24	61.20	56.00	58.61	58.61	-2.07%	2,116,750
Jul 28, 2026	59.50	62.05	58.19	59.85	59.85	0.42%	2,087,000
Jul 27, 2026	56.55	60.28	55.49	59.60	59.60	4.56%	1,657,700
Jul 24, 2026	56.60	57.47	55.03	57.00	57.00	-1.06%	1,376,300
Jul 23, 2026	57.10	59.00	56.14	57.61	57.61	0.38%	1,652,500
Jul 22, 2026	60.93	61.41	55.44	57.39	57.39	-4.14%	3,075,362
Jul 21, 2026	59.00	61.00	51.72	59.87	59.87	4.18%	5,331,150
Jul 20, 2026	63.00	65.84	57.47	57.47	57.47	-10.01%	3,476,700
Jul 17, 2026	69.93	69.99	63.86	63.86	63.86	-9.99%	2,225,893
Jul 16, 2026	75.04	76.80	68.99	70.95	70.95	-6.11%	3,212,250
Jul 15, 2026	81.56	81.88	75.50	75.57	75.57	-7.44%	3,015,200
Jul 14, 2026	79.00	83.50	75.85	81.64	81.64	3.34%	3,892,600