SHE:003009 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 25, 2026	57.20	58.18	55.02	55.80	55.80	-2.05%	4,350,499
May 22, 2026	56.31	57.60	56.05	56.97	56.97	1.28%	2,789,224
May 21, 2026	59.40	59.80	56.00	56.25	56.25	-4.63%	3,604,392
May 20, 2026	60.10	60.37	58.54	58.98	58.98	-2.30%	2,843,806
May 19, 2026	61.09	61.16	58.88	60.37	60.37	-1.19%	3,744,752
May 18, 2026	61.00	62.30	60.78	61.10	61.10	0.21%	3,543,399
May 15, 2026	61.97	62.87	60.36	60.97	60.97	-2.28%	4,156,432
May 14, 2026	65.37	65.39	62.34	62.39	62.39	-4.75%	5,152,954
May 13, 2026	64.50	66.08	64.25	65.50	65.50	0.46%	5,017,751
May 12, 2026	67.25	67.25	65.00	65.20	65.20	-4.00%	6,847,442
May 11, 2026	66.96	69.38	66.73	67.92	67.92	2.47%	10,850,350
May 8, 2026	62.37	68.00	61.66	66.28	66.28	6.18%	10,736,790
May 7, 2026	61.20	62.50	60.98	62.42	62.42	1.84%	4,881,771
May 6, 2026	60.08	62.07	60.07	61.29	61.29	2.05%	4,988,325
Apr 30, 2026	57.80	60.15	57.80	60.06	60.06	2.82%	4,368,974