SHE:003009 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	55.90	56.40	53.21	53.48	53.48	-3.55%	8,795,660
Nov 25, 2025	55.19	56.96	55.10	55.45	55.45	0.64%	14,528,460
Nov 24, 2025	50.39	55.10	50.39	55.10	55.10	10.00%	11,485,370
Nov 21, 2025	48.58	52.53	47.44	50.09	50.09	1.91%	5,523,500
Nov 20, 2025	48.80	49.62	48.53	49.15	49.15	0.12%	2,271,100
Nov 19, 2025	48.88	49.56	48.35	49.09	49.09	0.43%	2,696,624
Nov 18, 2025	49.82	50.44	48.83	48.88	48.88	-3.55%	3,602,300
Nov 17, 2025	52.03	52.52	50.57	50.68	50.68	1.16%	4,671,360
Nov 14, 2025	50.85	51.20	50.10	50.10	50.10	-1.94%	2,083,060
Nov 13, 2025	50.05	52.15	50.05	51.09	51.09	1.03%	3,506,984
Nov 12, 2025	50.31	51.18	48.79	50.57	50.57	-	3,787,207
Nov 11, 2025	52.84	52.90	50.50	50.57	50.57	-4.91%	5,189,154
Nov 10, 2025	52.88	54.29	52.39	53.18	53.18	0.76%	3,668,429
Nov 7, 2025	51.86	53.20	51.84	52.78	52.78	0.61%	3,578,700
Nov 6, 2025	53.11	54.00	51.71	52.46	52.46	-1.17%	4,636,451
Nov 5, 2025	52.83	53.81	52.67	53.08	53.08	-1.17%	3,255,900
Nov 4, 2025	54.35	54.58	53.37	53.71	53.71	-2.15%	3,814,100
Nov 3, 2025	52.91	55.05	52.37	54.89	54.89	3.47%	6,829,900
Oct 31, 2025	54.66	54.66	52.82	53.05	53.05	-3.18%	5,219,512
Oct 30, 2025	55.73	56.35	54.54	54.79	54.77	-3.35%	7,633,163
Oct 29, 2025	54.17	59.00	53.42	56.69	56.67	4.13%	11,745,060
Oct 28, 2025	53.53	55.58	52.66	54.44	54.42	-0.87%	10,775,390
Oct 27, 2025	52.63	55.69	52.03	54.92	54.90	4.23%	14,825,560
Oct 24, 2025	50.01	52.69	49.30	52.69	52.67	10.00%	6,040,011
Oct 23, 2025	48.50	48.71	47.16	47.90	47.88	-1.82%	2,777,400
Oct 22, 2025	48.70	50.75	48.25	48.79	48.77	0.25%	4,609,202
Oct 21, 2025	48.44	49.53	48.44	48.67	48.65	0.04%	1,764,237
Oct 20, 2025	49.44	49.53	47.70	48.65	48.63	1.12%	2,497,051
Oct 17, 2025	49.07	49.95	47.88	48.11	48.09	-2.26%	2,206,751
Oct 16, 2025	50.55	50.90	49.05	49.22	49.20	-2.65%	2,691,000
Oct 15, 2025	50.41	50.68	49.20	50.56	50.54	0.30%	2,322,792
Oct 14, 2025	50.75	51.50	50.22	50.41	50.39	-0.71%	3,542,411
Oct 13, 2025	48.26	51.06	48.20	50.77	50.75	1.01%	3,801,048
Oct 10, 2025	50.74	51.28	49.80	50.26	50.24	0.20%	4,748,018
Oct 9, 2025	49.18	50.35	48.67	50.16	50.14	1.99%	3,642,551
Sep 30, 2025	48.06	49.35	47.91	49.18	49.16	2.18%	3,327,410
Sep 29, 2025	48.12	48.30	47.00	48.13	48.11	0.10%	2,814,637
Sep 26, 2025	48.11	49.30	47.74	48.08	48.06	-0.31%	3,203,417
Sep 25, 2025	48.08	49.52	47.98	48.23	48.21	-0.47%	2,875,800
Sep 24, 2025	48.07	48.58	47.71	48.46	48.44	-1.62%	3,293,311
Sep 23, 2025	50.55	50.81	48.07	49.26	49.24	-2.55%	3,769,145
Sep 22, 2025	49.42	50.70	48.76	50.55	50.53	2.33%	3,946,937
Sep 19, 2025	48.65	50.88	48.61	49.40	49.38	1.08%	4,172,300
Sep 18, 2025	49.07	50.37	48.46	48.87	48.85	-0.77%	4,143,300
Sep 17, 2025	49.00	49.43	48.60	49.25	49.23	0.51%	2,469,800
Sep 16, 2025	48.81	49.15	48.24	49.00	48.98	0.39%	2,613,134
Sep 15, 2025	49.65	49.78	48.80	48.81	48.79	-1.63%	2,814,900
Sep 12, 2025	49.13	49.84	48.87	49.62	49.60	2.06%	4,475,834
Sep 11, 2025	47.71	48.78	47.54	48.62	48.60	1.29%	3,123,202
Sep 10, 2025	48.00	48.69	47.90	48.00	47.98	-0.33%	2,549,032