SHE:003009 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	48.05	48.71	47.05	48.66	48.66	2.59%	4,021,088
Aug 3, 2026	46.00	47.47	45.57	47.43	47.43	3.00%	3,841,361
Jul 31, 2026	45.13	46.45	45.13	46.05	46.05	3.88%	4,345,582
Jul 30, 2026	46.90	47.15	44.33	44.33	44.33	-6.08%	4,965,146
Jul 29, 2026	47.20	47.50	45.69	47.20	47.20	0.25%	4,106,711
Jul 28, 2026	48.45	49.36	46.66	47.08	47.08	-5.08%	4,918,997
Jul 27, 2026	49.85	50.03	46.58	49.60	49.60	-1.96%	6,312,292
Jul 24, 2026	51.50	53.35	50.59	50.59	50.59	-4.49%	4,700,794
Jul 23, 2026	51.19	53.90	50.61	52.97	52.97	2.83%	6,073,140
Jul 22, 2026	52.04	54.25	51.21	51.51	51.51	-4.63%	6,216,058
Jul 21, 2026	55.02	55.34	50.30	54.01	54.01	-3.36%	9,788,853
Jul 20, 2026	56.95	58.25	54.54	55.89	55.89	-2.29%	7,509,260
Jul 17, 2026	54.58	60.18	54.10	57.20	57.20	3.16%	9,950,799
Jul 16, 2026	54.50	57.59	54.01	55.45	55.45	-3.35%	6,743,838
Jul 15, 2026	56.50	60.98	56.29	57.37	57.37	1.54%	8,745,978
Jul 14, 2026	59.55	59.90	54.77	56.50	56.50	-7.15%	10,337,369
Jul 13, 2026	61.62	63.86	55.55	60.85	60.85	0.35%	17,648,952
Jul 10, 2026	54.75	60.64	53.30	60.64	60.64	9.99%	9,786,011
Jul 9, 2026	53.88	55.54	52.35	55.13	55.13	2.42%	7,055,186
Jul 8, 2026	56.04	56.93	53.80	53.83	53.83	-7.08%	8,649,725
Jul 7, 2026	62.00	62.00	57.93	57.93	57.93	-10.00%	9,085,186
Jul 6, 2026	62.80	65.00	62.01	64.37	64.37	2.96%	13,901,619
Jul 3, 2026	61.29	63.79	60.60	62.52	62.52	3.68%	10,743,726
Jul 2, 2026	61.60	63.51	60.00	60.30	60.30	-3.32%	8,886,021
Jul 1, 2026	59.98	63.48	59.97	62.37	62.37	4.02%	15,592,536
Jun 30, 2026	55.50	59.96	54.58	59.96	59.96	10.00%	6,602,695
Jun 29, 2026	56.20	56.20	53.50	54.51	54.51	-4.85%	7,963,374
Jun 26, 2026	53.25	58.51	51.90	57.29	57.29	6.45%	12,002,312
Jun 25, 2026	56.58	56.70	53.43	53.82	53.82	-5.83%	7,798,439
Jun 24, 2026	57.01	58.08	55.36	57.15	57.15	-0.95%	5,732,364
Jun 23, 2026	58.41	59.60	57.33	57.70	57.70	-3.66%	5,672,092
Jun 22, 2026	59.69	60.67	57.00	59.89	59.89	-0.65%	8,709,606
Jun 18, 2026	61.00	61.50	58.16	60.28	60.28	-2.93%	8,737,963
Jun 17, 2026	60.50	63.96	60.21	62.10	62.10	2.00%	11,220,995
Jun 16, 2026	62.61	62.61	60.85	60.88	60.88	-4.50%	10,882,662
Jun 15, 2026	60.61	65.72	58.88	63.75	63.75	5.16%	16,920,044
Jun 12, 2026	55.56	60.62	55.51	60.62	60.62	10.00%	5,788,835
Jun 11, 2026	55.55	56.50	53.77	55.11	55.11	-3.09%	7,177,978
Jun 10, 2026	57.25	60.70	55.00	56.87	56.87	-3.82%	10,502,960
Jun 9, 2026	62.00	62.00	57.51	59.13	59.13	-2.97%	11,189,118
Jun 8, 2026	55.40	60.94	54.76	60.94	60.94	10.00%	14,146,051
Jun 5, 2026	50.79	55.40	50.39	55.40	55.40	10.01%	6,431,312
Jun 4, 2026	50.95	51.14	49.95	50.36	50.36	-1.83%	2,015,849
Jun 3, 2026	50.32	52.40	50.01	51.30	51.30	1.93%	3,113,909
Jun 2, 2026	50.85	50.94	49.12	50.33	50.33	-0.98%	2,326,357
Jun 1, 2026	50.45	51.34	49.88	50.83	50.83	0.65%	2,019,357
May 29, 2026	53.00	53.39	50.30	50.50	50.50	-5.24%	3,237,053
May 28, 2026	52.00	53.78	51.75	53.29	53.29	1.80%	2,933,150
May 27, 2026	53.98	54.80	51.73	52.35	52.35	-2.70%	3,333,386
May 26, 2026	55.50	55.50	52.93	53.80	53.80	-3.58%	3,782,752