SHE:003006 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	22.51	22.64	21.84	22.03	22.03	-2.78%	6,029,598
Feb 5, 2026	21.74	22.88	21.61	22.66	22.66	4.33%	11,244,200
Feb 4, 2026	21.66	21.78	21.35	21.72	21.72	0.28%	4,116,448
Feb 3, 2026	21.46	21.70	21.01	21.66	21.66	1.50%	5,164,007
Feb 2, 2026	20.61	21.87	20.59	21.34	21.34	2.99%	8,632,299
Jan 30, 2026	20.86	20.98	20.22	20.72	20.72	-2.36%	7,758,101
Jan 29, 2026	21.10	21.51	20.80	21.22	21.22	0.52%	3,689,999
Jan 28, 2026	21.45	21.48	21.02	21.11	21.11	-1.63%	5,783,028
Jan 27, 2026	21.68	21.92	21.28	21.46	21.46	-1.01%	4,126,248
Jan 26, 2026	22.20	22.20	21.58	21.68	21.68	-2.69%	7,131,648
Jan 23, 2026	22.32	22.40	22.04	22.28	22.28	-0.13%	5,362,740
Jan 22, 2026	22.92	22.92	22.20	22.31	22.31	-2.83%	6,183,558
Jan 21, 2026	22.30	23.10	21.91	22.96	22.96	2.00%	13,308,180
Jan 20, 2026	21.61	22.95	21.54	22.51	22.51	4.16%	16,785,100
Jan 19, 2026	20.63	22.24	20.63	21.61	21.61	4.60%	13,043,250
Jan 16, 2026	20.93	21.01	20.44	20.66	20.66	-1.38%	4,619,069
Jan 15, 2026	21.16	21.39	20.67	20.95	20.95	-1.37%	6,700,448
Jan 14, 2026	20.99	21.33	20.86	21.24	21.24	1.09%	7,700,458
Jan 13, 2026	21.33	21.79	20.96	21.01	21.01	-1.64%	10,005,490
Jan 12, 2026	21.23	21.61	20.65	21.36	21.36	0.66%	10,744,199
Jan 9, 2026	21.22	21.48	21.00	21.22	21.22	0.14%	4,678,100
Jan 8, 2026	20.93	21.39	20.83	21.19	21.19	0.28%	3,763,500
Jan 7, 2026	21.60	21.60	20.94	21.13	21.13	-2.22%	5,567,800
Jan 6, 2026	21.94	21.94	21.42	21.61	21.61	-1.50%	5,102,654
Jan 5, 2026	21.83	22.08	21.47	21.94	21.94	0.46%	6,113,638
Dec 31, 2025	21.94	22.29	21.59	21.84	21.84	-0.46%	3,660,478
Dec 30, 2025	21.25	22.48	21.16	21.94	21.94	3.69%	8,088,500
Dec 29, 2025	20.93	21.20	20.64	21.16	21.16	0.62%	3,680,100
Dec 26, 2025	21.11	21.29	20.92	21.03	21.03	-0.57%	2,621,100
Dec 25, 2025	20.94	21.35	20.88	21.15	21.15	1.05%	3,156,578
Dec 24, 2025	20.94	21.09	20.70	20.93	20.93	-0.62%	3,573,899
Dec 23, 2025	21.56	21.56	20.82	21.06	21.06	-2.05%	4,473,239
Dec 22, 2025	21.67	21.69	21.46	21.50	21.50	-0.74%	2,270,526
Dec 19, 2025	21.40	21.86	21.21	21.66	21.66	1.26%	3,910,245
Dec 18, 2025	21.80	21.82	21.38	21.39	21.39	-1.84%	4,059,653
Dec 17, 2025	20.99	21.98	20.63	21.79	21.79	3.03%	8,958,735
Dec 16, 2025	20.38	21.29	20.34	21.15	21.15	3.88%	7,621,504
Dec 15, 2025	19.89	20.67	19.85	20.36	20.36	2.57%	5,659,577
Dec 12, 2025	19.95	20.11	19.71	19.85	19.85	-0.35%	2,945,657
Dec 11, 2025	20.01	20.24	19.70	19.92	19.92	-0.65%	3,003,867
Dec 10, 2025	20.03	20.34	19.90	20.05	20.05	-	2,229,495
Dec 9, 2025	20.28	20.45	19.98	20.05	20.05	-1.09%	2,391,330
Dec 8, 2025	20.23	20.60	20.21	20.27	20.27	0.35%	3,956,515
Dec 5, 2025	20.06	20.22	19.66	20.20	20.20	1.51%	3,932,982
Dec 4, 2025	20.95	20.99	19.77	19.90	19.90	-5.01%	8,424,449
Dec 3, 2025	21.34	21.38	20.85	20.95	20.95	-1.60%	2,980,607
Dec 2, 2025	21.43	21.48	21.23	21.29	21.29	-0.93%	2,074,215
Dec 1, 2025	21.20	21.59	21.11	21.49	21.49	1.27%	2,372,505
Nov 28, 2025	21.39	21.44	21.03	21.22	21.22	-0.79%	2,207,270
Nov 27, 2025	21.28	21.65	21.20	21.39	21.39	0.47%	2,721,488