SHE:003009 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	78.50	79.41	74.81	75.85	75.85	-0.77%	9,342,045
Jan 15, 2026	78.50	78.79	74.50	76.44	76.44	-4.40%	13,577,490
Jan 14, 2026	81.00	87.00	79.95	79.96	79.96	-9.99%	17,915,720
Jan 13, 2026	97.72	97.72	88.83	88.83	88.83	-10.00%	9,384,617
Jan 12, 2026	92.01	100.60	92.01	98.70	98.70	7.93%	17,416,140
Jan 9, 2026	89.81	95.19	87.03	91.45	91.45	2.89%	18,003,430
Jan 8, 2026	85.01	91.90	84.08	88.88	88.88	3.05%	17,683,760
Jan 7, 2026	88.40	90.04	85.70	86.25	86.25	-5.89%	17,585,680
Jan 6, 2026	80.95	93.30	78.58	91.65	91.65	8.05%	24,489,540
Jan 5, 2026	80.38	86.39	76.00	84.82	84.82	8.00%	24,356,079
Dec 31, 2025	70.98	78.54	70.60	78.54	78.54	10.00%	18,921,250
Dec 30, 2025	69.00	75.90	67.21	71.40	71.40	3.30%	21,006,790
Dec 29, 2025	68.71	70.83	68.50	69.12	69.12	-2.41%	14,361,240
Dec 26, 2025	68.57	73.33	68.57	70.83	70.83	3.30%	25,191,620
Dec 25, 2025	62.28	68.57	61.90	68.57	68.57	9.99%	13,279,220
Dec 24, 2025	57.70	62.88	57.65	62.34	62.34	3.93%	12,831,820
Dec 23, 2025	62.50	66.75	59.50	59.98	59.98	-3.91%	16,507,160
Dec 22, 2025	62.54	64.12	61.00	62.42	62.42	-0.14%	9,965,024
Dec 19, 2025	59.00	65.40	58.68	62.51	62.51	5.06%	13,825,334
Dec 18, 2025	58.11	60.99	57.62	59.50	59.50	2.36%	9,200,272
Dec 17, 2025	60.96	61.49	57.01	58.13	58.13	-5.59%	8,754,091
Dec 16, 2025	63.40	63.59	59.80	61.57	61.57	-4.57%	13,122,205
Dec 15, 2025	60.00	67.19	58.44	64.52	64.52	5.63%	17,384,170
Dec 12, 2025	62.03	63.60	61.00	61.08	61.08	-3.49%	11,822,250
Dec 11, 2025	62.60	65.49	60.02	63.29	63.29	2.64%	13,591,520
Dec 10, 2025	62.50	65.60	61.63	61.66	61.66	-1.33%	12,353,364
Dec 9, 2025	59.28	63.32	58.87	62.49	62.49	1.33%	14,432,705
Dec 8, 2025	64.00	65.44	61.37	61.67	61.67	-1.25%	19,476,953
Dec 5, 2025	59.40	62.64	59.00	62.45	62.45	5.03%	15,062,030
Dec 4, 2025	58.00	61.44	57.60	59.46	59.46	-1.86%	13,244,590
Dec 3, 2025	59.90	64.66	57.12	60.59	60.59	0.97%	18,649,170
Dec 2, 2025	58.33	63.20	57.67	60.01	60.01	0.50%	15,452,210
Dec 1, 2025	60.29	63.49	59.45	59.71	59.71	-1.97%	16,739,640
Nov 28, 2025	60.38	63.00	58.13	60.91	60.91	3.54%	21,206,780
Nov 27, 2025	52.54	58.83	52.08	58.83	58.83	10.00%	10,906,730
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