SHE:003009 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	47.00	47.64	46.81	47.17	-	-1.34%	2,765,255
Sep 2, 2026	46.80	49.50	46.72	47.81	47.81	1.38%	6,134,655
Sep 1, 2026	47.11	47.66	46.93	47.16	47.16	-0.51%	1,999,028
Aug 31, 2026	46.86	47.57	46.51	47.40	47.40	0.89%	2,167,637
Aug 28, 2026	47.00	47.60	46.80	46.98	46.98	-0.63%	2,486,531
Aug 27, 2026	46.48	47.80	46.20	47.28	47.28	1.70%	2,631,263
Aug 26, 2026	46.20	46.90	45.78	46.49	46.49	0.58%	2,036,745
Aug 25, 2026	45.36	46.48	44.71	46.22	46.22	1.85%	2,610,573
Aug 24, 2026	46.80	47.03	44.90	45.38	45.38	-3.69%	3,126,365
Aug 21, 2026	46.63	47.30	46.16	47.12	47.12	0.62%	2,901,907
Aug 20, 2026	48.15	48.55	46.52	46.83	46.83	-2.74%	5,139,773
Aug 19, 2026	52.90	53.40	48.00	48.15	48.15	-7.14%	8,548,625
Aug 18, 2026	51.43	52.08	50.50	51.85	51.85	0.80%	3,259,086
Aug 17, 2026	50.08	51.49	49.91	51.44	51.44	2.88%	2,888,318
Aug 14, 2026	49.85	50.38	49.20	50.00	50.00	0.38%	2,275,379
Aug 13, 2026	50.30	50.65	49.80	49.81	49.81	-0.52%	2,489,000
Aug 12, 2026	49.57	50.50	49.20	50.07	50.07	0.99%	2,774,216
Aug 11, 2026	49.63	50.25	48.62	49.58	49.58	-4.30%	4,356,634
Aug 10, 2026	50.90	52.09	49.62	51.81	51.81	2.25%	4,872,499
Aug 7, 2026	49.69	50.84	48.86	50.67	50.67	1.99%	4,891,943
Aug 6, 2026	48.51	50.16	48.50	49.68	49.68	1.14%	4,485,023
Aug 5, 2026	48.70	49.49	48.67	49.12	49.12	0.95%	4,425,225
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