SHE:003006 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	22.23	23.36	22.11	22.67	22.67	-1.82%	33,522,569
Oct 28, 2026	23.29	23.62	22.64	23.09	23.09	0.30%	40,172,408
Oct 27, 2026	23.00	23.75	22.77	23.02	23.02	1.37%	46,124,920
Oct 26, 2026	23.44	23.82	22.04	22.71	22.71	-4.18%	50,990,400
Oct 23, 2026	22.23	23.86	21.73	23.70	23.70	6.42%	54,088,562
Oct 22, 2026	22.86	23.30	21.77	22.27	22.27	-2.58%	54,235,100
Oct 21, 2026	23.09	23.69	22.57	22.86	22.86	-1.30%	53,875,415
Oct 20, 2026	24.56	24.98	23.13	23.16	23.16	-5.08%	58,094,144
Oct 19, 2026	24.08	24.47	22.41	24.40	24.40	1.29%	56,732,063
Oct 16, 2026	23.20	24.50	23.03	24.09	24.09	5.57%	49,835,380
Oct 15, 2026	22.76	23.10	22.48	22.82	22.82	-0.35%	36,297,020
Oct 14, 2026	23.27	23.63	22.74	22.90	22.90	-1.29%	41,422,870
Oct 13, 2026	23.03	23.37	22.35	23.20	23.20	1.22%	38,774,473
Oct 12, 2026	22.83	23.08	22.30	22.92	22.92	0.35%	43,383,934
Oct 9, 2026	22.35	23.07	22.27	22.84	22.84	2.88%	51,507,910
Oct 8, 2026	23.14	23.64	22.04	22.20	22.20	-3.98%	54,186,120
Sep 30, 2026	21.90	23.17	21.90	23.12	23.12	6.49%	54,130,064
Sep 29, 2026	22.28	22.72	21.30	21.71	21.71	-3.47%	50,774,920
Sep 28, 2026	22.99	23.09	22.07	22.49	22.49	-0.66%	49,615,800
Sep 24, 2026	22.00	22.75	21.91	22.64	22.64	4.86%	50,225,812
Sep 23, 2026	22.13	22.37	20.91	21.59	21.59	-1.86%	43,141,030
Sep 22, 2026	21.45	22.17	21.37	22.00	22.00	3.72%	46,704,702
Sep 21, 2026	21.30	21.83	20.95	21.21	21.21	-0.19%	49,579,948
Sep 18, 2026	20.33	21.25	20.21	21.25	21.25	6.04%	48,063,300
Sep 17, 2026	19.62	20.20	18.89	20.04	20.04	3.19%	48,036,493
Sep 16, 2026	18.69	19.44	18.39	19.42	19.42	6.82%	59,518,105
Sep 15, 2026	19.33	20.09	17.51	18.18	18.18	-5.31%	73,533,707
Sep 14, 2026	18.03	19.20	17.92	19.20	19.20	5.49%	39,541,877
Sep 11, 2026	17.19	18.20	17.18	18.20	18.20	6.43%	37,748,279
Sep 10, 2026	16.66	17.27	16.46	17.10	17.10	2.64%	29,461,737
Sep 9, 2026	15.82	16.68	15.78	16.66	16.66	5.44%	32,680,422
Sep 8, 2026	15.45	15.99	15.45	15.80	15.80	2.73%	11,473,499
Sep 7, 2026	14.61	15.39	14.55	15.38	15.38	4.91%	13,780,633
Sep 4, 2026	14.58	14.97	14.40	14.66	14.66	1.73%	12,369,710
Sep 3, 2026	14.38	14.58	14.24	14.41	14.41	0.14%	7,273,801
Sep 2, 2026	14.13	14.44	14.05	14.39	14.39	1.62%	7,163,704
Sep 1, 2026	13.92	14.33	13.87	14.16	14.16	2.24%	6,727,919
Aug 31, 2026	14.05	14.05	13.50	13.85	13.85	-1.35%	8,508,600
Aug 28, 2026	14.15	14.26	13.98	14.04	14.04	0.21%	6,019,961
Aug 27, 2026	13.66	14.17	13.66	14.01	14.01	2.41%	9,488,494
Aug 26, 2026	13.49	13.79	13.42	13.68	13.68	1.41%	8,184,423
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