SHE:003007 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	42.75	43.50	42.21	43.18	43.18	1.01%	3,300,510
Mar 13, 2026	44.18	44.41	42.66	42.75	42.75	-3.50%	3,687,200
Mar 12, 2026	45.69	46.18	44.12	44.30	44.30	-3.11%	3,225,010
Mar 11, 2026	46.86	47.37	45.51	45.72	45.72	-2.60%	4,940,500
Mar 10, 2026	46.04	48.86	45.72	46.94	46.94	2.87%	7,000,260
Mar 9, 2026	44.00	45.78	41.60	45.63	45.63	2.19%	5,268,350
Mar 6, 2026	43.31	44.80	43.12	44.65	44.65	2.34%	3,703,150
Mar 5, 2026	44.84	44.84	43.10	43.63	43.63	-0.68%	4,219,000
Mar 4, 2026	43.78	45.08	43.70	43.93	43.93	-0.50%	4,161,200
Mar 3, 2026	47.24	47.94	44.04	44.15	44.15	-4.64%	6,773,680
Mar 2, 2026	45.76	48.00	45.76	46.30	46.30	-1.53%	7,979,134
Feb 27, 2026	45.60	48.53	44.91	47.02	47.02	2.73%	9,105,960
Feb 26, 2026	44.42	46.92	44.19	45.77	45.77	3.69%	6,612,270
Feb 25, 2026	44.62	45.00	43.71	44.14	44.14	-0.70%	3,080,800
Feb 24, 2026	45.00	45.59	43.41	44.45	44.45	-1.75%	3,827,400
Feb 13, 2026	45.67	46.43	44.96	45.24	45.24	-0.72%	4,251,549
Feb 12, 2026	45.56	46.69	45.08	45.57	45.57	2.13%	6,275,650
Feb 11, 2026	44.66	45.50	44.50	44.62	44.62	-0.45%	3,476,300
Feb 10, 2026	45.14	45.68	44.04	44.82	44.82	-1.34%	4,324,400
Feb 9, 2026	44.95	45.55	44.11	45.43	45.43	5.21%	5,236,731
Feb 6, 2026	43.15	44.15	42.72	43.18	43.18	-1.33%	2,837,430
Feb 5, 2026	44.31	44.58	43.35	43.76	43.76	-0.93%	3,363,400
Feb 4, 2026	44.88	45.12	43.56	44.17	44.17	-2.15%	4,601,650
Feb 3, 2026	44.11	45.20	43.80	45.14	45.14	4.27%	5,232,616
Feb 2, 2026	43.98	44.85	43.28	43.29	43.29	-1.97%	4,472,500
Jan 30, 2026	43.64	45.16	43.43	44.16	44.16	-0.45%	5,731,500
Jan 29, 2026	43.39	46.58	42.80	44.36	44.36	0.16%	8,490,749
Jan 28, 2026	45.52	46.61	44.16	44.29	44.29	-1.80%	7,323,949
Jan 27, 2026	45.06	45.78	43.50	45.10	45.10	0.11%	8,427,530
Jan 26, 2026	44.92	47.18	44.20	45.05	45.05	-0.77%	10,336,320
Jan 23, 2026	43.58	47.50	43.40	45.40	45.40	4.27%	11,984,910
Jan 22, 2026	42.70	43.82	42.35	43.54	43.54	2.52%	8,950,150
Jan 21, 2026	41.65	43.44	41.11	42.47	42.47	2.96%	11,648,546
Jan 20, 2026	43.50	44.03	40.70	41.25	41.25	-5.32%	13,814,510
Jan 19, 2026	43.57	44.97	43.57	43.57	43.57	-10.00%	19,128,610
Jan 16, 2026	48.41	48.41	48.41	48.41	48.41	-10.00%	838,600
Jan 15, 2026	55.50	56.70	53.79	53.79	53.79	-10.01%	4,177,999
Jan 14, 2026	55.00	59.77	53.52	59.77	59.77	9.99%	25,300,090
Jan 13, 2026	54.34	54.34	52.34	54.34	54.34	10.00%	7,539,999
Jan 12, 2026	49.40	49.40	49.40	49.40	49.40	10.00%	1,804,350
Jan 9, 2026	41.00	44.91	39.11	44.91	44.91	9.99%	18,332,109
Jan 8, 2026	37.50	40.83	37.50	40.83	40.83	9.99%	6,669,809
Jan 7, 2026	36.94	38.30	36.16	37.12	37.12	0.11%	6,005,700
Jan 6, 2026	36.78	37.35	36.46	37.08	37.08	0.54%	3,304,400
Jan 5, 2026	37.57	37.79	36.62	36.88	36.88	-1.10%	3,255,450
Dec 31, 2025	37.04	37.65	36.28	37.29	37.29	1.75%	4,003,600
Dec 30, 2025	37.27	37.92	36.52	36.65	36.65	-3.43%	5,973,060
Dec 29, 2025	38.11	38.77	37.20	37.95	37.95	1.58%	7,945,490
Dec 26, 2025	40.57	41.80	37.20	37.36	37.36	-4.23%	15,371,070
Dec 25, 2025	38.95	39.01	38.88	39.01	39.01	10.01%	5,051,190