SHE:003008 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	23.70	24.55	23.69	24.44	24.44	4.13%	2,201,250
Mar 5, 2026	23.50	23.90	23.33	23.47	23.47	0.90%	1,515,056
Mar 4, 2026	23.05	23.45	22.96	23.26	23.26	0.04%	1,413,560
Mar 3, 2026	23.90	24.10	23.18	23.25	23.25	-2.72%	2,272,724
Mar 2, 2026	24.34	24.58	23.65	23.90	23.90	-2.25%	2,288,080
Feb 27, 2026	24.69	24.75	24.35	24.45	24.45	-0.61%	1,407,850
Feb 26, 2026	24.60	24.80	24.47	24.60	24.60	0.04%	1,325,270
Feb 25, 2026	24.63	24.97	24.31	24.59	24.59	0.24%	1,746,664
Feb 24, 2026	24.25	24.68	24.25	24.53	24.53	1.57%	2,457,210
Feb 13, 2026	24.20	24.39	24.02	24.15	24.15	-0.45%	1,693,200
Feb 12, 2026	24.38	24.55	24.12	24.26	24.26	-0.57%	1,432,440
Feb 11, 2026	24.21	24.56	24.11	24.40	24.40	1.04%	1,412,859
Feb 10, 2026	24.37	24.44	24.14	24.15	24.15	-0.90%	1,291,779
Feb 9, 2026	24.15	24.45	23.96	24.37	24.37	1.16%	2,086,780
Feb 6, 2026	23.89	24.29	23.63	24.09	24.09	0.84%	2,196,210
Feb 5, 2026	24.00	24.20	23.85	23.89	23.89	-0.29%	1,488,910
Feb 4, 2026	23.98	24.30	23.77	23.96	23.96	0.17%	1,837,640
Feb 3, 2026	23.73	23.99	23.53	23.92	23.92	0.97%	1,518,250
Feb 2, 2026	23.61	24.17	23.59	23.69	23.69	0.34%	2,633,169
Jan 30, 2026	22.99	23.76	22.90	23.61	23.61	2.79%	2,554,000
Jan 29, 2026	23.35	23.50	22.80	22.97	22.97	-1.20%	1,732,013
Jan 28, 2026	23.78	23.80	23.15	23.25	23.25	-1.98%	1,884,070
Jan 27, 2026	23.74	23.80	22.91	23.72	23.72	-0.08%	2,725,780
Jan 26, 2026	24.04	24.11	23.67	23.74	23.74	-1.25%	2,593,560
Jan 23, 2026	24.16	24.19	23.91	24.04	24.04	-0.50%	2,134,780
Jan 22, 2026	24.07	24.25	23.90	24.16	24.16	0.50%	2,156,780
Jan 21, 2026	23.77	24.18	23.40	24.04	24.04	0.46%	2,268,627
Jan 20, 2026	23.54	24.19	23.40	23.93	23.93	1.70%	3,165,574
Jan 19, 2026	22.91	23.57	22.90	23.53	23.53	2.53%	2,754,697
Jan 16, 2026	22.90	23.49	22.83	22.95	22.95	1.32%	2,731,640
Jan 15, 2026	22.36	22.70	22.29	22.65	22.65	0.89%	1,490,980
Jan 14, 2026	22.53	22.75	22.16	22.45	22.45	-0.36%	2,311,777
Jan 13, 2026	22.53	22.65	22.21	22.53	22.53	0.09%	2,318,030
Jan 12, 2026	22.25	22.51	22.05	22.51	22.51	1.72%	2,143,541
Jan 9, 2026	22.07	22.38	21.86	22.13	22.13	0.32%	1,513,403
Jan 8, 2026	21.55	22.08	21.49	22.06	22.06	2.22%	1,864,283
Jan 7, 2026	21.78	21.78	21.53	21.58	21.58	-0.87%	1,579,969
Jan 6, 2026	21.94	21.96	21.63	21.77	21.77	-0.27%	2,045,290
Jan 5, 2026	21.73	22.04	21.60	21.83	21.83	1.30%	2,548,110
Dec 31, 2025	21.70	21.88	21.40	21.55	21.55	-0.65%	2,055,945
Dec 30, 2025	21.99	22.00	21.55	21.69	21.69	-0.91%	939,040
Dec 29, 2025	22.05	22.05	21.77	21.89	21.89	-0.73%	1,229,170
Dec 26, 2025	22.42	22.52	22.05	22.05	22.05	-1.69%	1,286,805
Dec 25, 2025	22.21	22.55	22.10	22.43	22.43	0.81%	1,005,635
Dec 24, 2025	21.91	22.34	21.86	22.25	22.25	1.04%	1,378,720
Dec 23, 2025	21.90	22.12	21.75	22.02	22.02	0.14%	1,557,850
Dec 22, 2025	22.05	22.33	21.90	21.99	21.99	-0.05%	1,381,294
Dec 19, 2025	21.71	22.05	21.71	22.00	22.00	1.66%	1,210,040
Dec 18, 2025	21.45	21.93	21.30	21.64	21.64	0.84%	1,242,800
Dec 17, 2025	21.29	21.49	20.92	21.46	21.46	0.75%	1,322,330