SHE:003009 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	43.51	45.38	43.21	43.57	43.57	-1.78%	5,295,900
Nov 2, 2026	45.00	45.54	42.62	44.36	44.36	-0.40%	6,209,575
Oct 30, 2026	43.51	46.55	43.51	44.54	44.54	-1.29%	8,841,206
Oct 29, 2026	43.10	46.32	42.53	45.12	45.12	4.28%	9,298,824
Oct 28, 2026	41.90	43.64	41.22	43.27	43.27	3.29%	4,727,432
Oct 27, 2026	44.00	44.67	41.89	41.89	41.89	-6.06%	6,594,558
Oct 26, 2026	42.30	46.49	42.30	44.59	44.59	5.51%	9,638,194
Oct 23, 2026	40.77	42.33	39.36	42.26	42.26	1.66%	3,313,913
Oct 22, 2026	42.85	43.26	41.57	41.57	41.57	-2.94%	2,278,966
Oct 21, 2026	43.13	43.70	42.78	42.83	42.83	-0.40%	2,190,915
Oct 20, 2026	42.74	43.44	42.33	43.00	43.00	-	2,295,075
Oct 19, 2026	42.40	43.36	42.01	43.00	43.00	1.20%	3,139,314
Oct 16, 2026	40.87	43.61	40.58	42.49	42.49	5.04%	4,202,499
Oct 15, 2026	41.69	42.16	40.28	40.45	40.45	-4.98%	2,875,900
Oct 14, 2026	42.88	43.72	42.16	42.57	42.57	-1.09%	2,119,012
Oct 13, 2026	41.89	43.25	41.01	43.04	43.04	1.63%	2,532,095
Oct 12, 2026	43.24	43.24	42.25	42.35	42.35	-1.83%	1,509,567
Oct 9, 2026	43.70	43.78	41.58	43.14	43.14	-1.53%	2,604,308
Oct 8, 2026	44.05	45.20	43.47	43.81	43.81	-0.54%	2,808,501
Sep 30, 2026	44.74	45.12	44.01	44.05	44.05	-1.52%	2,145,663
Sep 29, 2026	45.00	45.49	44.71	44.73	44.73	-1.11%	1,593,723
Sep 28, 2026	46.58	46.78	44.78	45.23	45.23	-2.90%	2,468,264
Sep 24, 2026	46.70	47.55	46.41	46.58	46.58	-0.26%	2,532,542
Sep 23, 2026	47.52	47.76	46.59	46.70	46.70	-2.16%	2,243,734
Sep 22, 2026	48.26	48.45	47.53	47.73	47.73	-1.14%	2,657,902
Sep 21, 2026	48.30	48.82	47.88	48.28	48.28	0.37%	2,571,243
Sep 18, 2026	47.49	48.40	47.24	48.10	48.10	2.30%	2,848,900
Sep 17, 2026	47.55	47.99	46.51	47.02	47.02	-1.43%	2,363,400
Sep 16, 2026	47.16	48.20	46.88	47.70	47.70	1.79%	2,929,786
Sep 15, 2026	47.50	47.71	46.84	46.86	46.86	-1.68%	2,900,086
Sep 14, 2026	49.02	49.42	47.56	47.66	47.66	-2.91%	3,432,044
Sep 11, 2026	48.18	49.90	48.18	49.09	49.09	-0.89%	4,631,690
Sep 10, 2026	48.36	50.95	48.36	49.53	49.53	0.94%	6,616,985
Sep 9, 2026	47.97	49.80	47.77	49.07	49.07	2.19%	5,314,818
Sep 8, 2026	47.40	48.36	47.12	48.02	48.02	1.03%	2,759,585
Sep 7, 2026	47.22	47.89	47.01	47.53	47.53	0.83%	2,402,891
Sep 4, 2026	47.14	48.16	46.95	47.14	47.14	0.70%	3,589,214
Sep 3, 2026	47.24	47.64	46.72	46.81	46.81	-2.09%	3,935,411
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