SHE:003004 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 13, 2026	82.82	83.77	76.36	79.00	79.00	-4.83%	3,950,090
Jul 10, 2026	84.28	89.45	82.82	83.01	83.01	-1.75%	4,934,612
Jul 9, 2026	81.02	85.96	76.23	84.49	84.49	5.18%	5,240,400
Jul 8, 2026	81.03	84.84	80.22	80.33	80.33	0.48%	5,519,569
Jul 7, 2026	72.68	79.95	71.52	79.95	79.95	10.00%	3,372,690
Jul 6, 2026	72.80	75.59	71.50	72.68	72.68	-0.18%	2,553,510
Jul 3, 2026	74.99	75.55	72.50	72.81	72.81	-1.58%	2,462,600
Jul 2, 2026	78.53	80.00	72.73	73.98	73.98	-6.73%	4,351,000
Jul 1, 2026	81.45	82.34	78.12	79.32	79.32	-2.73%	4,094,269
Jun 30, 2026	80.50	84.00	78.50	81.55	81.55	6.39%	6,258,200
Jun 29, 2026	70.85	76.65	69.01	76.65	76.65	10.00%	5,742,541
Jun 26, 2026	67.32	69.98	66.19	69.68	69.68	3.51%	2,841,541
Jun 25, 2026	70.11	71.40	66.12	67.32	67.32	-4.61%	3,290,500
Jun 24, 2026	69.30	72.55	68.33	70.57	70.57	-3.84%	4,942,935
Jun 23, 2026	70.11	78.00	69.49	73.39	73.39	2.50%	6,009,700
Jun 22, 2026	68.49	71.93	64.50	71.60	71.60	3.56%	5,642,900
Jun 18, 2026	67.61	70.50	65.25	69.14	69.14	4.33%	6,192,100
Jun 17, 2026	65.40	67.40	64.01	66.27	66.27	1.56%	3,416,600
Jun 16, 2026	65.48	66.20	63.10	65.25	65.25	-0.38%	3,130,991
Jun 15, 2026	63.89	65.98	62.85	65.50	65.50	2.52%	4,018,156
Jun 12, 2026	64.19	65.50	62.01	63.89	63.89	-0.47%	3,666,256
Jun 11, 2026	66.09	67.91	62.80	64.19	64.19	-5.46%	5,162,550
Jun 10, 2026	64.37	69.47	64.00	67.90	67.90	4.08%	5,616,462
Jun 9, 2026	66.88	66.95	62.00	65.24	65.24	-2.45%	5,770,513
Jun 8, 2026	60.01	68.52	60.01	66.88	66.88	7.37%	7,338,825
Jun 5, 2026	61.28	64.35	59.10	62.29	62.29	1.45%	6,554,462
Jun 4, 2026	59.04	66.60	58.57	61.40	61.40	-4.79%	7,886,430
Jun 3, 2026	65.38	67.55	64.49	64.49	64.49	-9.99%	2,189,300
Jun 2, 2026	68.00	72.25	62.50	71.65	71.65	9.09%	9,422,490
Jun 1, 2026	59.71	65.68	59.71	65.68	65.68	10.00%	3,974,553
May 29, 2026	55.03	61.08	55.03	59.71	59.71	4.24%	5,970,107
May 28, 2026	54.83	57.59	53.80	57.28	57.28	4.32%	4,900,812
May 27, 2026	53.56	60.18	52.10	54.91	54.91	0.31%	6,915,568
May 26, 2026	49.30	54.74	47.52	54.74	54.74	10.01%	5,712,434
May 25, 2026	48.58	50.36	47.20	49.76	49.76	-0.08%	5,683,382