SHE:003005 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	19.61	19.68	19.20	19.61	19.61	-	2,812,480
Mar 16, 2026	19.47	19.65	19.42	19.61	19.61	0.36%	1,750,090
Mar 13, 2026	19.82	19.82	19.47	19.54	19.54	-1.46%	2,463,026
Mar 12, 2026	19.98	20.11	19.80	19.83	19.83	-1.00%	2,071,620
Mar 11, 2026	20.30	20.38	20.00	20.03	20.03	-1.33%	2,369,710
Mar 10, 2026	20.35	20.55	20.17	20.30	20.30	1.10%	2,601,444
Mar 9, 2026	19.80	20.19	19.64	20.08	20.08	0.20%	2,460,400
Mar 6, 2026	19.76	20.07	19.74	20.04	20.04	0.45%	2,067,760
Mar 5, 2026	20.07	20.26	19.90	19.95	19.95	-0.60%	3,519,196
Mar 4, 2026	19.65	20.70	19.25	20.07	20.07	2.35%	4,526,092
Mar 3, 2026	20.13	20.35	19.58	19.61	19.61	-2.58%	3,519,600
Mar 2, 2026	20.54	20.69	20.10	20.13	20.13	-3.68%	5,064,940
Feb 27, 2026	20.45	20.93	20.45	20.90	20.90	2.45%	5,063,600
Feb 26, 2026	20.55	20.62	20.33	20.40	20.40	-0.49%	2,863,840
Feb 25, 2026	20.58	20.74	20.46	20.50	20.50	-0.44%	3,316,120
Feb 24, 2026	21.02	21.10	20.51	20.59	20.59	-1.34%	3,722,980
Feb 13, 2026	20.97	21.41	20.87	20.87	20.87	-1.00%	4,411,871
Feb 12, 2026	20.90	21.68	20.61	21.08	21.08	1.20%	6,093,390
Feb 11, 2026	21.00	21.00	20.76	20.83	20.83	-0.76%	2,731,760
Feb 10, 2026	20.69	21.17	20.67	20.99	20.99	1.45%	5,373,275
Feb 9, 2026	20.39	20.76	20.25	20.69	20.69	2.73%	3,690,180
Feb 6, 2026	20.18	20.37	20.02	20.14	20.14	-0.84%	2,629,860
Feb 5, 2026	20.27	20.55	20.25	20.31	20.31	-0.39%	2,413,430
Feb 4, 2026	20.42	20.49	20.23	20.39	20.39	-0.15%	3,012,070
Feb 3, 2026	20.33	20.48	20.12	20.42	20.42	0.89%	3,249,452
Feb 2, 2026	20.28	20.64	20.20	20.24	20.24	-1.08%	4,437,122
Jan 30, 2026	20.68	21.22	20.25	20.46	20.46	1.64%	8,118,806
Jan 29, 2026	19.90	20.48	19.50	20.13	20.13	0.90%	5,381,646
Jan 28, 2026	20.20	20.38	19.90	19.95	19.95	-1.24%	3,834,600
Jan 27, 2026	20.00	20.20	19.56	20.20	20.20	0.85%	5,522,900
Jan 26, 2026	21.25	21.25	19.89	20.03	20.03	-5.87%	13,014,480
Jan 23, 2026	21.00	21.29	20.93	21.28	21.28	1.24%	4,145,562
Jan 22, 2026	20.97	21.23	20.86	21.02	21.02	-0.24%	3,691,354
Jan 21, 2026	20.84	21.24	20.70	21.07	21.07	0.33%	3,586,060
Jan 20, 2026	21.40	21.51	20.91	21.00	21.00	-1.69%	5,061,960
Jan 19, 2026	21.36	21.58	21.18	21.36	21.36	-0.65%	3,956,578
Jan 16, 2026	21.95	22.07	21.15	21.50	21.50	-2.49%	7,105,376
Jan 15, 2026	22.49	22.57	21.82	22.05	22.05	-3.03%	8,991,320
Jan 14, 2026	22.26	23.25	22.26	22.74	22.74	1.56%	15,768,240
Jan 13, 2026	22.75	23.30	22.09	22.39	22.39	-0.58%	18,451,682
Jan 12, 2026	21.73	22.60	21.60	22.52	22.52	5.48%	14,840,680
Jan 9, 2026	21.31	21.38	20.95	21.35	21.35	0.19%	8,002,320
Jan 8, 2026	20.37	21.99	20.35	21.31	21.31	4.05%	10,472,480
Jan 7, 2026	20.72	20.83	20.45	20.48	20.48	-1.30%	3,879,541
Jan 6, 2026	20.55	20.83	20.48	20.75	20.75	1.02%	4,348,061
Jan 5, 2026	20.13	20.62	20.08	20.54	20.54	0.74%	4,403,935
Dec 31, 2025	20.73	20.99	20.38	20.39	20.39	1.70%	5,219,515
Dec 30, 2025	20.23	20.30	20.04	20.05	20.05	-1.13%	2,919,600
Dec 29, 2025	20.20	20.47	20.15	20.28	20.28	-	2,859,600
Dec 26, 2025	20.25	20.44	20.09	20.28	20.28	-0.29%	2,890,680