SHE:003005 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 25, 2025	20.16	20.34	20.16	20.34	20.34	0.74%	2,074,440
Dec 24, 2025	20.08	20.34	20.01	20.19	20.19	0.50%	2,266,580
Dec 23, 2025	20.51	20.52	20.06	20.09	20.09	-2.10%	3,393,875
Dec 22, 2025	20.71	20.75	20.29	20.52	20.52	0.05%	4,079,070
Dec 19, 2025	20.55	20.68	20.18	20.51	20.51	2.24%	5,489,412
Dec 18, 2025	20.72	20.92	20.06	20.06	20.06	-4.11%	9,661,420
Dec 17, 2025	19.16	20.92	18.73	20.92	20.92	9.99%	8,150,120
Dec 16, 2025	19.20	19.27	18.90	19.02	19.02	-0.94%	2,620,620
Dec 15, 2025	19.49	19.65	19.16	19.20	19.20	-2.24%	2,635,960
Dec 12, 2025	19.57	19.70	19.35	19.64	19.64	0.36%	2,566,736
Dec 11, 2025	20.31	20.46	19.30	19.57	19.57	-3.83%	5,078,421
Dec 10, 2025	20.78	20.78	20.18	20.35	20.35	-2.40%	4,755,820
Dec 9, 2025	20.81	21.38	20.75	20.85	20.85	-0.43%	2,710,025
Dec 8, 2025	20.74	21.11	20.74	20.94	20.94	0.43%	2,927,300
Dec 5, 2025	20.92	20.93	20.45	20.85	20.85	-1.28%	4,682,097
Dec 4, 2025	21.75	21.85	21.09	21.12	21.12	-3.78%	4,830,714
Dec 3, 2025	21.90	22.24	21.50	21.95	21.95	0.18%	5,593,276
Dec 2, 2025	21.78	22.24	21.75	21.91	21.91	-0.09%	4,862,820
Dec 1, 2025	22.30	22.30	21.69	21.93	21.93	-	5,626,724
Nov 28, 2025	21.21	22.81	21.16	21.93	21.93	2.91%	8,224,720
Nov 27, 2025	21.46	21.60	21.24	21.31	21.31	-0.88%	4,863,020
Nov 26, 2025	22.04	22.20	21.48	21.50	21.50	-2.36%	6,943,468
Nov 25, 2025	21.83	22.40	21.72	22.02	22.02	0.46%	8,979,815
Nov 24, 2025	21.68	22.00	21.40	21.92	21.92	2.05%	8,315,478
Nov 21, 2025	21.18	21.79	20.96	21.48	21.48	-0.09%	7,233,726
Nov 20, 2025	21.08	21.99	20.94	21.50	21.50	1.99%	7,105,912
Nov 19, 2025	21.30	21.51	20.95	21.08	21.08	-1.26%	3,581,776
Nov 18, 2025	21.17	21.60	21.05	21.35	21.35	0.66%	4,971,388
Nov 17, 2025	20.84	21.33	20.83	21.21	21.21	1.73%	3,341,915
Nov 14, 2025	20.79	21.10	20.75	20.85	20.85	-0.43%	2,715,340
Nov 13, 2025	20.86	21.00	20.69	20.94	20.94	0.10%	2,695,662