SHE:003007 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	40.92	40.98	39.30	39.39	39.39	-2.86%	1,211,300
Sep 29, 2026	39.51	40.86	39.35	40.55	40.55	2.19%	1,481,300
Sep 28, 2026	40.52	40.62	38.66	39.68	39.68	-2.65%	1,954,042
Sep 24, 2026	41.35	41.49	40.40	40.76	40.76	-0.05%	1,455,404
Sep 23, 2026	41.31	41.31	40.56	40.78	40.78	-1.57%	1,267,660
Sep 22, 2026	41.74	42.10	41.08	41.43	41.43	0.31%	2,033,492
Sep 21, 2026	40.22	41.56	40.12	41.30	41.30	3.25%	1,944,050
Sep 18, 2026	39.17	40.75	39.17	40.00	40.00	2.51%	2,014,500
Sep 17, 2026	38.90	39.37	38.40	39.02	39.02	-0.26%	1,345,100
Sep 16, 2026	38.69	39.45	38.26	39.12	39.12	1.09%	1,324,556
Sep 15, 2026	39.20	39.35	38.62	38.70	38.70	-1.83%	1,288,900
Sep 14, 2026	40.02	40.02	38.75	39.42	39.42	-1.57%	2,558,030
Sep 11, 2026	38.84	40.78	37.22	40.05	40.05	3.09%	3,488,230
Sep 10, 2026	39.15	39.46	38.29	38.85	38.85	-0.49%	1,293,900
Sep 9, 2026	39.24	39.86	38.71	39.04	39.04	-0.38%	1,294,900
Sep 8, 2026	39.39	39.97	38.86	39.19	39.19	0.05%	1,595,650
Sep 7, 2026	39.00	39.41	38.85	39.17	39.17	-0.08%	1,437,800
Sep 4, 2026	40.65	40.75	38.88	39.20	39.20	-2.15%	1,977,860
Sep 3, 2026	40.08	41.28	39.90	40.06	40.06	0.91%	2,307,150
Sep 2, 2026	39.74	39.87	38.95	39.70	39.70	-0.70%	1,325,600
Sep 1, 2026	39.70	40.37	39.30	39.98	39.98	0.96%	1,870,530
Aug 31, 2026	38.15	39.74	38.00	39.60	39.60	1.49%	1,871,530
Aug 28, 2026	39.30	39.87	38.96	39.02	39.02	-0.51%	1,908,193
Aug 27, 2026	39.00	39.45	38.25	39.22	39.22	1.79%	1,502,400
Aug 26, 2026	39.09	39.62	38.40	38.53	38.53	-1.61%	1,474,900
Aug 25, 2026	38.75	39.30	38.10	39.16	39.16	-0.46%	2,771,793
Aug 24, 2026	38.07	39.98	37.42	39.34	39.34	5.44%	4,207,730
Aug 21, 2026	37.16	37.55	36.56	37.31	37.31	0.40%	1,280,404
Aug 20, 2026	36.17	37.97	35.81	37.16	37.16	3.51%	2,152,300
Aug 19, 2026	38.20	38.20	35.78	35.90	35.90	-6.75%	3,075,167
Aug 18, 2026	39.02	39.02	38.00	38.50	38.50	-1.81%	1,655,363
Aug 17, 2026	39.00	39.24	38.47	39.21	39.21	0.49%	1,462,327
Aug 14, 2026	38.56	39.39	38.23	39.02	39.02	1.09%	1,812,500
Aug 13, 2026	39.38	39.78	38.56	38.60	38.60	-1.13%	2,314,600
Aug 12, 2026	39.23	39.90	38.80	39.04	39.04	-0.15%	1,947,050
Aug 11, 2026	39.38	39.99	38.18	39.10	39.10	-1.26%	3,074,300
Aug 10, 2026	39.23	40.62	38.43	39.60	39.60	-0.75%	6,138,100
Aug 7, 2026	37.97	41.79	36.53	39.90	39.90	5.03%	7,851,200
Aug 6, 2026	38.48	38.98	37.46	37.99	37.99	-2.01%	2,848,300
Aug 5, 2026	37.30	38.99	37.05	38.77	38.77	2.97%	3,568,150
Aug 4, 2026	35.64	37.99	35.50	37.65	37.65	6.45%	4,303,260
Aug 3, 2026	33.74	36.05	33.72	35.37	35.37	4.89%	3,009,600
Jul 31, 2026	32.26	34.35	32.23	33.72	33.72	6.04%	2,591,999
Jul 30, 2026	32.80	33.47	31.60	31.80	31.80	-3.90%	1,642,700
Jul 29, 2026	33.08	33.48	32.21	33.09	33.09	-0.36%	1,653,400
Jul 28, 2026	33.33	34.06	32.98	33.21	33.21	-0.33%	1,524,000
Jul 27, 2026	32.00	33.38	31.63	33.32	33.32	3.67%	1,495,250
Jul 24, 2026	32.90	33.30	31.80	32.14	32.14	-4.29%	1,546,000
Jul 23, 2026	32.91	34.13	32.86	33.58	33.58	0.69%	1,871,902
Jul 22, 2026	34.89	34.89	33.20	33.35	33.35	-0.12%	2,620,300