SHE:003005 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	13.97	13.97	12.23	12.24	12.24	-7.69%	8,269,640
Oct 29, 2026	13.71	13.78	13.25	13.26	13.26	-4.33%	5,667,180
Oct 28, 2026	13.80	14.05	13.30	13.86	13.86	-1.42%	9,488,428
Oct 27, 2026	14.90	14.95	14.05	14.06	14.06	-4.42%	6,222,500
Oct 26, 2026	14.52	14.91	14.24	14.71	14.71	1.03%	7,322,216
Oct 23, 2026	13.97	14.65	13.02	14.56	14.56	3.41%	12,621,209
Oct 22, 2026	14.95	15.10	14.08	14.08	14.08	-6.20%	7,502,580
Oct 21, 2026	15.07	15.25	14.92	15.01	15.01	0.07%	7,282,000
Oct 20, 2026	14.73	15.00	14.63	15.00	15.00	1.76%	6,385,300
Oct 19, 2026	14.57	14.90	14.25	14.74	14.74	-0.07%	7,133,420
Oct 16, 2026	15.21	15.35	14.62	14.75	14.75	-1.86%	8,746,728
Oct 15, 2026	14.75	15.55	14.70	15.03	15.03	-0.60%	9,614,740
Oct 14, 2026	15.39	15.42	15.04	15.12	15.12	-1.50%	6,723,632
Oct 13, 2026	14.90	15.45	14.77	15.35	15.35	0.99%	11,189,260
Oct 12, 2026	15.12	15.33	14.87	15.20	15.20	-0.46%	9,436,220
Oct 9, 2026	14.77	15.28	14.22	15.27	15.27	3.32%	10,634,360
Oct 8, 2026	15.05	15.15	14.67	14.78	14.78	-1.00%	6,437,620
Sep 30, 2026	15.11	15.20	14.86	14.93	14.93	-1.45%	7,752,400
Sep 29, 2026	14.78	15.23	14.65	15.15	15.15	2.23%	11,763,120
Sep 28, 2026	14.87	15.16	14.51	14.82	14.82	-0.20%	10,554,030
Sep 24, 2026	14.66	15.16	14.63	14.85	14.85	-0.13%	13,737,308
Sep 23, 2026	15.50	15.50	14.70	14.87	14.87	-4.98%	18,412,784
Sep 22, 2026	15.00	16.06	14.88	15.65	15.65	4.33%	27,563,960
Sep 21, 2026	14.80	15.10	14.51	15.00	15.00	2.18%	17,531,511
Sep 18, 2026	14.60	14.83	14.46	14.68	14.68	1.31%	11,134,000
Sep 17, 2026	14.33	14.57	14.18	14.49	14.49	0.84%	11,454,980
Sep 16, 2026	14.00	14.85	13.88	14.37	14.37	2.06%	14,037,327
Sep 15, 2026	14.50	14.65	14.05	14.08	14.08	-2.76%	13,756,000
Sep 14, 2026	14.67	14.75	14.30	14.48	14.48	-2.10%	13,493,652
Sep 11, 2026	15.28	15.43	14.65	14.79	14.79	-5.86%	22,016,200
Sep 10, 2026	16.30	16.33	15.24	15.71	15.71	-6.77%	31,436,660
Sep 9, 2026	18.11	18.37	16.85	16.85	16.85	-9.99%	24,367,128
Sep 8, 2026	19.58	20.11	18.30	18.72	18.72	-2.40%	48,415,676
Sep 7, 2026	17.64	19.39	17.50	19.18	19.18	3.79%	45,594,934
Sep 4, 2026	18.48	20.12	18.48	18.48	18.48	-9.99%	47,299,101
Sep 3, 2026	20.36	22.00	19.00	20.53	20.53	2.65%	63,161,095
Sep 2, 2026	20.00	20.00	20.00	20.00	20.00	10.01%	4,403,731
Sep 1, 2026	18.18	18.18	18.18	18.18	18.18	9.98%	4,051,510
Aug 31, 2026	15.03	16.53	14.55	16.53	16.53	9.98%	25,155,621
Aug 28, 2026	13.64	15.03	13.64	15.03	15.03	10.03%	6,097,344
Aug 27, 2026	13.59	14.04	13.56	13.66	13.66	0.07%	2,285,300
Aug 26, 2026	13.68	13.74	13.50	13.65	13.65	-0.29%	2,016,600
Aug 25, 2026	13.13	13.72	13.13	13.69	13.69	2.70%	2,638,160
Aug 24, 2026	13.39	13.55	13.12	13.33	13.33	-0.45%	2,003,400
Aug 21, 2026	13.53	13.54	13.20	13.39	13.39	-1.03%	2,056,880
Aug 20, 2026	13.40	13.57	13.28	13.53	13.53	1.73%	2,641,980
Aug 19, 2026	13.65	13.70	13.23	13.30	13.30	-3.27%	4,010,540
Aug 18, 2026	13.77	13.90	13.45	13.75	13.75	-0.58%	3,570,380
Aug 17, 2026	13.77	13.91	13.54	13.83	13.83	0.51%	2,501,707
Aug 14, 2026	13.73	13.96	13.50	13.76	13.76	-0.51%	2,894,140