SHE:003005 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	11.37	11.77	11.23	11.71	11.71	2.81%	3,307,661
Jul 24, 2026	11.67	11.75	11.37	11.39	11.39	-3.39%	2,504,700
Jul 23, 2026	11.74	11.86	11.56	11.79	11.79	0.43%	3,157,604
Jul 22, 2026	12.00	12.08	11.63	11.74	11.74	-2.17%	3,221,940
Jul 21, 2026	12.09	12.21	11.60	12.00	12.00	-0.74%	4,384,244
Jul 20, 2026	12.59	12.83	11.95	12.09	12.09	-2.74%	4,677,560
Jul 17, 2026	12.99	13.15	12.34	12.43	12.43	-3.64%	4,971,020
Jul 16, 2026	12.36	13.13	12.23	12.90	12.90	3.70%	5,578,978
Jul 15, 2026	12.04	12.67	12.00	12.44	12.44	1.72%	4,900,390
Jul 14, 2026	12.05	12.35	11.92	12.23	12.23	1.41%	6,508,927
Jul 13, 2026	12.27	13.08	12.06	12.06	12.06	-4.59%	9,354,200
Jul 10, 2026	11.56	12.83	11.29	12.64	12.64	4.38%	14,809,842
Jul 9, 2026	12.11	12.11	12.11	12.11	12.11	-9.96%	1,134,000
Jul 8, 2026	13.30	13.55	13.07	13.45	13.45	1.74%	2,572,880
Jul 7, 2026	13.50	13.58	13.16	13.22	13.22	-2.51%	2,314,236
Jul 6, 2026	13.56	13.98	13.48	13.56	13.56	-0.37%	2,418,500
Jul 3, 2026	13.64	13.75	13.42	13.61	13.61	0.81%	1,862,528
Jul 2, 2026	13.81	13.91	13.47	13.50	13.50	-1.24%	2,976,600
Jul 1, 2026	13.24	13.95	13.10	13.67	13.67	3.25%	4,393,992
Jun 30, 2026	13.03	13.65	12.85	13.24	13.24	3.68%	5,394,340
Jun 29, 2026	12.90	12.93	12.49	12.77	12.77	-0.85%	3,236,240
Jun 26, 2026	13.01	13.22	12.70	12.88	12.88	-2.57%	3,284,700
Jun 25, 2026	13.56	13.62	13.15	13.22	13.22	-3.01%	2,740,340
Jun 24, 2026	14.31	14.33	13.40	13.63	13.63	-4.75%	3,550,137
Jun 23, 2026	14.30	14.66	14.13	14.31	14.31	0.07%	2,830,780
Jun 22, 2026	14.01	14.36	13.67	14.30	14.30	0.42%	3,048,040
Jun 18, 2026	14.16	14.35	13.85	14.24	14.24	0.14%	1,999,816
Jun 17, 2026	14.50	14.51	14.10	14.22	14.22	-2.40%	2,912,240
Jun 16, 2026	14.72	14.79	14.33	14.57	14.57	-1.69%	2,967,264
Jun 15, 2026	14.98	15.18	14.72	14.82	14.82	-0.20%	2,474,460
Jun 12, 2026	15.11	15.11	14.61	14.85	14.85	-0.07%	3,281,960
Jun 11, 2026	15.28	15.43	14.79	14.86	14.86	-3.82%	2,295,480
Jun 10, 2026	15.33	16.10	15.17	15.45	15.45	0.59%	3,273,936
Jun 9, 2026	15.12	15.60	14.99	15.36	15.36	1.59%	2,786,848
Jun 8, 2026	14.80	15.35	14.70	15.12	15.12	0.33%	2,552,480
Jun 5, 2026	14.59	15.28	14.57	15.07	15.07	2.66%	3,414,432
Jun 4, 2026	15.09	15.16	14.55	14.68	14.68	-2.78%	2,739,180
Jun 3, 2026	15.60	15.60	15.06	15.10	15.10	-3.21%	3,065,380
Jun 2, 2026	15.95	16.05	15.50	15.60	15.60	-3.11%	2,848,300
Jun 1, 2026	15.28	16.50	15.19	16.10	16.10	4.75%	4,650,600
May 29, 2026	15.82	15.94	15.30	15.37	15.37	-3.33%	2,758,660
May 28, 2026	16.01	16.30	15.60	15.90	15.90	-0.25%	3,310,128
May 27, 2026	16.23	16.26	15.94	16.01	15.94	-1.60%	2,274,840
May 26, 2026	16.20	16.37	16.08	16.27	16.20	-0.31%	1,954,140
May 25, 2026	16.28	16.43	15.95	16.32	16.25	0.18%	2,368,380
May 22, 2026	16.11	16.32	15.88	16.29	16.22	1.50%	2,733,120
May 21, 2026	16.88	17.12	16.01	16.05	15.98	-5.20%	4,640,708
May 20, 2026	17.76	17.76	16.93	16.93	16.86	-5.37%	4,453,140
May 19, 2026	17.47	17.98	17.42	17.89	17.81	1.94%	2,820,454
May 18, 2026	17.42	17.65	17.16	17.55	17.47	-	2,355,272