SHE:003006 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	13.30	13.64	13.24	13.49	13.49	1.05%	9,464,568
Aug 24, 2026	13.29	13.65	13.05	13.35	13.35	-1.84%	14,270,272
Aug 21, 2026	13.49	13.65	13.35	13.60	13.60	0.74%	7,603,500
Aug 20, 2026	13.40	13.63	13.38	13.50	13.50	0.82%	4,959,891
Aug 19, 2026	13.53	13.60	13.33	13.39	13.39	-1.03%	5,639,675
Aug 18, 2026	13.42	13.54	13.30	13.53	13.53	0.59%	4,964,700
Aug 17, 2026	13.13	13.52	12.88	13.45	13.45	2.13%	8,941,053
Aug 14, 2026	13.50	13.63	13.03	13.17	13.17	-2.95%	10,450,978
Aug 13, 2026	13.92	13.94	13.51	13.57	13.57	-2.51%	9,831,700
Aug 12, 2026	14.20	14.35	13.91	13.92	13.92	-2.25%	6,995,900
Aug 11, 2026	14.61	14.75	14.22	14.24	14.24	-2.26%	5,334,000
Aug 10, 2026	14.20	14.90	14.15	14.57	14.57	2.75%	7,248,500
Aug 7, 2026	14.37	14.40	13.90	14.18	14.18	-1.32%	6,559,300
Aug 6, 2026	14.65	14.65	14.28	14.37	14.37	-1.71%	5,688,600
Aug 5, 2026	14.75	14.80	14.51	14.62	14.62	-0.88%	4,002,500
Aug 4, 2026	15.00	15.17	14.74	14.75	14.75	-2.19%	5,901,797
Aug 3, 2026	14.76	15.12	14.56	15.08	15.08	2.59%	6,065,800
Jul 31, 2026	14.49	14.88	14.40	14.70	14.70	-0.61%	5,696,695
Jul 30, 2026	14.32	15.22	14.30	14.79	14.79	3.21%	9,260,200
Jul 29, 2026	14.14	14.54	14.00	14.33	14.33	1.70%	5,638,305
Jul 28, 2026	13.85	14.10	13.67	14.09	14.09	1.37%	5,813,614
Jul 27, 2026	13.30	13.93	13.21	13.90	13.90	4.35%	5,983,004
Jul 24, 2026	13.60	13.66	13.25	13.32	13.32	-2.20%	4,700,200
Jul 23, 2026	13.29	13.66	13.20	13.62	13.62	1.72%	4,248,584
Jul 22, 2026	13.30	13.46	13.15	13.39	13.39	0.15%	5,164,769
Jul 21, 2026	13.54	13.90	13.32	13.37	13.37	-1.62%	7,331,861
Jul 20, 2026	13.27	13.84	13.20	13.59	13.59	2.03%	7,513,400
Jul 17, 2026	13.91	14.03	13.22	13.32	13.32	-4.17%	7,365,400
Jul 16, 2026	13.49	14.02	13.40	13.90	13.90	2.06%	7,706,400
Jul 15, 2026	12.90	13.88	12.83	13.62	13.62	4.61%	10,236,320
Jul 14, 2026	13.07	13.15	12.51	13.02	13.02	-0.84%	10,335,370
Jul 13, 2026	13.56	13.70	13.04	13.13	13.13	-4.09%	10,612,100
Jul 10, 2026	13.67	13.88	13.31	13.69	13.69	0.29%	9,985,800
Jul 9, 2026	14.20	14.21	13.62	13.65	13.65	-4.21%	6,073,196
Jul 8, 2026	14.51	14.74	14.19	14.25	14.25	-1.72%	4,413,300
Jul 7, 2026	14.92	14.92	14.50	14.50	14.50	-2.88%	3,723,200
Jul 6, 2026	14.90	15.19	14.69	14.93	14.93	0.07%	5,534,700
Jul 3, 2026	14.90	15.25	14.73	14.92	14.92	-	6,353,200
Jul 2, 2026	14.81	15.11	14.63	14.92	14.92	1.98%	7,280,700
Jul 1, 2026	14.50	14.88	13.98	14.63	14.63	0.83%	8,951,263
Jun 30, 2026	15.03	15.45	14.34	14.51	14.51	-4.48%	10,164,442
Jun 29, 2026	14.28	15.19	13.96	15.19	15.19	9.99%	8,054,127
Jun 26, 2026	13.75	14.23	13.48	13.81	13.81	0.15%	5,833,100
Jun 25, 2026	14.01	14.05	13.46	13.79	13.79	-1.57%	4,239,596
Jun 24, 2026	14.65	14.65	13.98	14.01	14.01	-3.45%	4,049,548
Jun 23, 2026	14.29	14.82	14.26	14.51	14.51	1.54%	5,820,900
Jun 22, 2026	14.67	14.67	13.83	14.29	14.29	-3.51%	9,054,502
Jun 18, 2026	15.10	15.18	14.66	14.81	14.81	-1.86%	4,107,800
Jun 17, 2026	15.41	15.54	15.03	15.09	15.09	-2.58%	3,011,800
Jun 16, 2026	16.16	16.16	15.37	15.49	15.49	-4.21%	5,715,000