SHE:003009 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	48.00	49.68	46.98	48.55	-	2.75%	1,986,059
Aug 12, 2025	48.02	50.50	46.80	47.25	47.25	-1.25%	5,930,111
Aug 11, 2025	47.95	48.79	47.67	47.85	47.85	-0.21%	4,778,733
Aug 8, 2025	48.00	49.18	47.92	47.95	47.95	-1.03%	4,519,400
Aug 7, 2025	48.61	48.80	47.65	48.45	48.45	-0.33%	4,233,100
Aug 6, 2025	47.53	49.00	47.19	48.61	48.61	2.08%	6,806,466
Aug 5, 2025	47.90	48.02	47.25	47.62	47.62	0.25%	4,179,500
Aug 4, 2025	45.35	47.70	45.35	47.50	47.50	3.60%	5,458,151
Aug 1, 2025	46.20	46.53	45.02	45.85	45.85	-0.91%	2,464,200
Jul 31, 2025	46.60	47.10	45.86	46.27	46.27	-0.98%	3,051,100
Jul 30, 2025	47.45	47.90	46.15	46.73	46.73	-1.93%	3,628,109
Jul 29, 2025	47.20	47.68	46.78	47.65	47.65	0.63%	3,574,444
Jul 28, 2025	46.48	47.48	46.21	47.35	47.35	2.16%	4,077,519
Jul 25, 2025	46.29	46.77	45.98	46.35	46.35	-0.39%	2,165,500
Jul 24, 2025	45.85	46.60	45.70	46.53	46.53	1.20%	2,749,600
Jul 23, 2025	47.30	47.30	45.89	45.98	45.98	-3.34%	4,855,449
Jul 22, 2025	48.00	49.00	47.27	47.57	47.57	-1.00%	5,505,888
Jul 21, 2025	47.56	48.28	47.11	48.05	48.05	1.03%	4,700,014
Jul 18, 2025	47.16	47.89	47.00	47.56	47.56	0.46%	4,112,290
Jul 17, 2025	46.36	47.74	46.09	47.34	47.34	1.41%	5,658,900
Jul 16, 2025	45.55	47.33	44.13	46.68	46.68	1.68%	4,876,051
Jul 15, 2025	46.81	48.26	45.71	45.91	45.91	-2.38%	3,987,790
Jul 14, 2025	46.46	47.38	46.46	47.03	47.03	-0.40%	2,526,203
Jul 11, 2025	47.31	47.60	46.80	47.22	47.22	-0.84%	3,846,500
Jul 10, 2025	46.42	48.12	45.64	47.62	47.62	1.58%	5,854,300
Jul 9, 2025	47.35	48.30	46.81	46.88	46.88	-0.51%	5,389,200
Jul 8, 2025	46.65	47.49	46.55	47.12	47.12	0.02%	3,904,256
Jul 7, 2025	46.06	47.11	45.11	47.11	47.11	2.21%	5,481,356
Jul 4, 2025	46.25	46.98	45.49	46.09	46.09	-0.30%	4,895,156
Jul 3, 2025	46.26	47.37	46.00	46.23	46.23	-0.71%	4,583,600
Jul 2, 2025	48.34	48.34	46.20	46.56	46.56	-4.86%	7,460,776
Jul 1, 2025	50.55	50.55	48.70	48.94	48.94	-3.26%	10,147,033
Jun 30, 2025	47.81	51.37	47.35	50.59	50.59	4.50%	14,360,827
Jun 27, 2025	46.35	49.87	46.35	48.41	48.41	1.57%	13,961,359
Jun 26, 2025	47.67	50.82	47.05	47.66	47.66	1.77%	19,842,230
Jun 25, 2025	42.18	46.83	41.85	46.83	46.83	9.90%	11,960,444
Jun 24, 2025	42.95	43.20	42.00	42.61	42.57	-3.99%	8,188,757
Jun 23, 2025	42.80	44.98	42.78	44.38	44.34	3.57%	8,174,962
Jun 20, 2025	42.50	43.78	41.83	42.85	42.81	-1.04%	5,856,798
Jun 19, 2025	42.00	44.93	40.58	43.30	43.26	1.48%	8,862,798
Jun 18, 2025	42.94	44.59	42.34	42.67	42.63	-1.36%	8,026,353
Jun 17, 2025	42.06	43.85	41.10	43.26	43.22	1.84%	8,431,294
Jun 16, 2025	42.00	42.99	41.67	42.48	42.44	-1.96%	7,845,749
Jun 13, 2025	41.46	43.75	40.80	43.33	43.29	5.99%	13,348,653
Jun 12, 2025	40.74	41.12	40.36	40.88	40.84	-0.41%	3,324,053
Jun 11, 2025	41.36	41.48	40.85	41.05	41.01	-1.04%	4,601,600
Jun 10, 2025	42.60	42.80	41.11	41.48	41.44	-3.26%	7,558,959
Jun 9, 2025	43.80	43.89	42.42	42.88	42.84	-2.74%	10,225,939
Jun 6, 2025	44.08	46.65	43.36	44.09	44.05	1.33%	13,454,076
Jun 5, 2025	43.88	45.00	42.29	43.51	43.47	0.46%	12,617,316