SHE:003010 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	28.50	29.38	28.26	29.05	29.05	1.75%	6,757,786
Mar 5, 2026	28.67	28.81	28.43	28.55	28.55	0.53%	3,614,840
Mar 4, 2026	28.57	28.95	28.05	28.40	28.40	-1.25%	5,558,962
Mar 3, 2026	29.68	30.04	28.70	28.76	28.76	-2.67%	7,341,301
Mar 2, 2026	30.29	30.50	29.40	29.55	29.55	-3.87%	10,164,060
Feb 27, 2026	30.60	31.15	30.57	30.74	30.74	0.13%	5,312,765
Feb 26, 2026	31.62	31.69	30.50	30.70	30.70	-2.85%	9,152,760
Feb 25, 2026	31.38	31.96	31.11	31.60	31.60	-	10,050,680
Feb 24, 2026	34.00	34.34	31.30	31.60	31.60	-7.22%	13,868,160
Feb 13, 2026	34.85	35.13	34.03	34.06	34.06	-1.45%	4,043,278
Feb 12, 2026	34.76	34.86	34.50	34.56	34.56	-0.58%	2,536,606
Feb 11, 2026	35.50	35.55	34.72	34.76	34.76	-2.41%	4,830,956
Feb 10, 2026	35.34	35.99	35.01	35.62	35.62	0.82%	4,651,112
Feb 9, 2026	35.95	36.00	34.70	35.33	35.33	-0.06%	6,155,720
Feb 6, 2026	34.70	36.13	34.40	35.35	35.35	1.46%	7,216,888
Feb 5, 2026	34.79	35.50	34.11	34.84	34.84	-1.30%	6,756,964
Feb 4, 2026	36.97	36.99	34.38	35.30	35.30	-5.16%	13,859,010
Feb 3, 2026	37.20	38.32	35.86	37.22	37.22	0.22%	9,089,288
Feb 2, 2026	37.76	39.05	37.10	37.14	37.14	-1.75%	7,905,273
Jan 30, 2026	38.35	39.00	37.25	37.80	37.80	-2.10%	7,196,192
Jan 29, 2026	38.22	39.47	37.22	38.61	38.61	0.91%	11,427,144
Jan 28, 2026	38.40	40.20	37.90	38.26	38.26	0.03%	11,322,750
Jan 27, 2026	37.37	38.55	37.06	38.25	38.25	1.76%	7,748,661
Jan 26, 2026	37.88	37.98	36.88	37.59	37.59	-0.74%	5,428,164
Jan 23, 2026	37.45	38.62	36.60	37.87	37.87	0.93%	7,851,090
Jan 22, 2026	38.04	38.20	37.35	37.52	37.52	-1.86%	4,366,012
Jan 21, 2026	38.43	38.49	37.32	38.23	38.23	-0.93%	5,552,950
Jan 20, 2026	38.30	39.16	37.63	38.59	38.59	0.68%	7,422,423
Jan 19, 2026	37.31	38.79	36.98	38.33	38.33	2.24%	7,770,326
Jan 16, 2026	37.18	37.55	35.90	37.49	37.49	0.83%	8,430,086
Jan 15, 2026	38.50	38.95	36.20	37.18	37.18	-4.18%	11,943,750
Jan 14, 2026	37.83	39.82	37.20	38.80	38.80	2.43%	13,716,220
Jan 13, 2026	40.54	40.79	37.57	37.88	37.88	-4.00%	12,187,090
Jan 12, 2026	38.30	40.91	38.20	39.46	39.46	2.73%	12,869,750
Jan 9, 2026	38.12	38.79	37.63	38.41	38.41	1.32%	7,686,844
Jan 8, 2026	36.09	38.65	35.80	37.91	37.91	4.84%	11,507,953
Jan 7, 2026	35.80	36.70	35.67	36.16	36.16	1.26%	7,407,679
Jan 6, 2026	36.00	36.94	35.41	35.71	35.71	-0.58%	7,648,390
Jan 5, 2026	35.21	36.08	35.02	35.92	35.92	2.72%	5,290,154
Dec 31, 2025	35.98	36.68	34.80	34.97	34.97	-2.83%	6,167,510
Dec 30, 2025	36.24	36.50	35.50	35.99	35.99	-0.99%	4,673,698
Dec 29, 2025	36.24	36.98	35.66	36.35	36.35	0.28%	5,889,300
Dec 26, 2025	36.30	37.16	36.00	36.25	36.25	-0.63%	6,996,595
Dec 25, 2025	36.03	37.10	35.69	36.48	36.48	0.77%	8,424,200
Dec 24, 2025	35.95	36.60	35.11	36.20	36.20	0.72%	7,273,041
Dec 23, 2025	36.91	36.96	35.12	35.94	35.94	-1.64%	8,475,878
Dec 22, 2025	37.04	37.67	36.45	36.54	36.54	-1.22%	13,002,140
Dec 19, 2025	33.65	36.99	33.41	36.99	36.99	9.99%	11,790,560
Dec 18, 2025	34.00	34.44	33.50	33.63	33.63	-1.98%	2,588,368
Dec 17, 2025	33.90	34.65	33.50	34.31	34.31	1.66%	4,787,470