SHE:003007 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	32.72	33.45	30.03	33.39	33.39	1.89%	2,625,002
Jul 20, 2026	33.36	35.16	32.28	32.77	32.77	-0.30%	2,374,860
Jul 17, 2026	35.68	35.99	32.66	32.87	32.87	-9.37%	2,439,060
Jul 16, 2026	35.29	37.35	35.11	36.27	36.27	1.97%	2,469,120
Jul 15, 2026	35.66	36.34	35.14	35.57	35.57	-0.25%	1,708,600
Jul 14, 2026	36.60	36.92	34.09	35.66	35.66	-2.54%	2,751,200
Jul 13, 2026	38.41	39.19	36.36	36.59	36.59	-5.70%	2,781,200
Jul 10, 2026	37.96	39.70	37.51	38.80	38.80	2.32%	3,299,400
Jul 9, 2026	38.00	38.42	35.80	37.92	37.92	-1.40%	3,007,500
Jul 8, 2026	38.23	39.38	37.70	38.46	38.46	0.68%	2,793,500
Jul 7, 2026	40.29	40.65	38.00	38.20	38.20	-5.80%	2,246,200
Jul 6, 2026	42.01	42.20	39.75	40.55	40.55	-2.15%	2,389,500
Jul 3, 2026	41.16	42.65	40.65	41.44	41.44	1.15%	3,616,020
Jul 2, 2026	41.46	43.45	40.85	40.97	40.97	-0.94%	6,573,681
Jul 1, 2026	37.61	41.36	37.55	41.36	41.36	10.00%	4,893,913
Jun 30, 2026	35.71	37.73	35.10	37.60	37.60	5.62%	2,770,249
Jun 29, 2026	36.29	36.92	35.21	35.60	35.60	-2.06%	2,062,200
Jun 26, 2026	37.39	37.39	36.00	36.35	36.35	-2.89%	2,266,950
Jun 25, 2026	39.61	39.72	37.20	37.43	37.43	-5.29%	3,219,250
Jun 24, 2026	39.00	39.73	38.06	39.52	39.52	0.18%	2,051,100
Jun 23, 2026	41.40	41.40	39.18	39.45	39.45	-4.71%	2,617,070
Jun 22, 2026	40.90	41.61	40.50	41.40	41.40	1.22%	3,187,250
Jun 18, 2026	40.03	41.24	39.86	40.90	40.90	1.51%	2,518,900
Jun 17, 2026	40.60	40.80	39.83	40.29	40.29	-1.64%	2,521,200
Jun 16, 2026	39.26	41.14	38.80	40.96	40.96	3.72%	3,292,020
Jun 15, 2026	39.60	39.70	39.01	39.49	39.49	0.77%	2,147,132
Jun 12, 2026	39.18	39.71	38.80	39.19	39.19	1.55%	1,684,199
Jun 11, 2026	38.78	39.17	37.75	38.59	38.59	-2.01%	2,037,082
Jun 10, 2026	39.76	41.02	38.80	39.38	39.38	-1.75%	2,503,700
Jun 9, 2026	39.82	40.11	38.88	40.08	40.08	2.27%	2,219,660
Jun 8, 2026	39.06	41.30	38.48	39.19	39.19	-3.00%	2,916,400
Jun 5, 2026	40.51	40.79	39.01	40.40	40.40	0.55%	2,760,300
Jun 4, 2026	40.21	40.54	39.69	40.18	40.18	-1.37%	2,175,350
Jun 3, 2026	41.32	41.61	40.33	40.74	40.74	-1.38%	2,553,905
Jun 2, 2026	42.28	42.28	40.00	41.34	41.31	-2.22%	3,203,000
Jun 1, 2026	42.15	42.93	41.60	42.28	42.25	0.31%	2,598,674
May 29, 2026	45.10	45.48	41.85	42.15	42.12	-5.75%	4,123,900
May 28, 2026	43.68	45.19	43.17	44.72	44.69	2.38%	3,825,800
May 27, 2026	45.58	46.15	43.14	43.68	43.65	-5.02%	5,853,830
May 26, 2026	50.59	50.59	45.99	45.99	45.96	-10.00%	7,177,523
May 25, 2026	51.51	52.32	49.88	51.10	51.06	-2.93%	7,882,200
May 22, 2026	53.00	54.34	51.70	52.64	52.60	-3.13%	12,154,150
May 21, 2026	49.91	54.34	49.88	54.34	54.30	10.00%	10,060,140
May 20, 2026	52.52	57.00	48.30	49.40	49.36	-7.96%	12,395,240
May 19, 2026	52.96	55.95	52.72	53.67	53.63	0.09%	8,221,733
May 18, 2026	52.00	55.09	51.50	53.62	53.58	4.22%	9,166,049