SHE:003005 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	18.48	18.48	15.24	15.79	-	-6.29%	23,966,475
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
Aug 13, 2026	14.13	14.33	13.83	13.83	13.83	-2.12%	4,518,435
Aug 12, 2026	13.89	14.19	13.81	14.13	14.13	1.80%	4,154,980
Aug 11, 2026	13.99	14.05	13.67	13.88	13.88	-0.07%	3,997,100
Aug 10, 2026	13.84	13.92	13.50	13.89	13.89	1.09%	4,404,452
Aug 7, 2026	13.85	14.12	13.44	13.74	13.74	-1.15%	7,652,840
Aug 6, 2026	13.90	14.38	13.86	13.90	13.90	-2.73%	13,776,028
Aug 5, 2026	13.98	15.22	13.90	14.29	14.29	3.25%	16,468,911
Aug 4, 2026	13.72	13.95	13.57	13.84	13.84	2.67%	9,438,192
Aug 3, 2026	13.44	13.88	13.26	13.48	13.48	1.89%	10,381,126
Jul 31, 2026	12.06	13.23	12.06	13.23	13.23	9.98%	4,772,675
Jul 30, 2026	12.22	12.55	12.02	12.03	12.03	-1.72%	3,116,260
Jul 29, 2026	12.00	12.32	11.99	12.24	12.24	2.00%	3,091,780
Jul 28, 2026	11.69	12.10	11.60	12.00	12.00	2.48%	3,974,080
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