SHE:003010 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2025	42.35	45.00	42.35	43.40	43.40	1.59%	12,362,496
Oct 9, 2025	43.01	43.08	41.70	42.72	42.72	-0.67%	6,641,597
Sep 30, 2025	41.86	43.97	41.78	43.01	43.01	2.99%	10,133,368
Sep 29, 2025	42.49	42.96	40.33	41.76	41.76	-2.20%	7,223,440
Sep 26, 2025	41.80	43.27	41.80	42.70	42.70	1.04%	5,523,308
Sep 25, 2025	43.25	43.39	42.10	42.26	42.26	-3.07%	6,253,911
Sep 24, 2025	44.60	45.00	43.50	43.60	43.60	-2.77%	6,614,314
Sep 23, 2025	44.07	45.25	42.10	44.84	44.84	1.75%	9,124,612
Sep 22, 2025	43.61	45.60	43.26	44.07	44.07	1.08%	8,052,159
Sep 19, 2025	44.00	44.88	42.71	43.60	43.60	0.14%	6,306,231
Sep 18, 2025	43.75	44.88	43.14	43.54	43.54	-0.89%	7,359,599
Sep 17, 2025	44.02	44.62	43.40	43.93	43.93	-1.08%	8,336,191
Sep 16, 2025	42.03	44.81	41.56	44.41	44.41	5.06%	11,596,950
Sep 15, 2025	41.12	43.49	41.11	42.27	42.27	2.27%	10,004,418
Sep 12, 2025	41.90	42.13	41.21	41.33	41.11	-1.24%	4,604,457
Sep 11, 2025	41.21	42.13	40.54	41.85	41.63	1.18%	6,521,739
Sep 10, 2025	41.48	42.07	40.72	41.36	41.14	-0.55%	4,736,316
Sep 9, 2025	42.64	42.99	40.59	41.59	41.37	-1.91%	9,701,147
Sep 8, 2025	42.05	43.57	41.84	42.40	42.18	0.09%	6,530,649
Sep 5, 2025	41.98	42.71	40.29	42.36	42.05	1.03%	9,316,228
Sep 4, 2025	43.29	43.57	40.93	41.93	41.63	-4.49%	10,605,602
Sep 3, 2025	45.57	47.11	43.40	43.90	43.58	-2.83%	9,638,598
Sep 2, 2025	45.63	47.07	44.44	45.18	44.85	-1.53%	10,096,009
Sep 1, 2025	46.07	47.54	45.43	45.88	45.55	-3.21%	11,253,594
Aug 29, 2025	43.07	47.58	42.68	47.40	47.06	9.57%	19,208,573
Aug 28, 2025	43.94	44.63	41.71	43.26	42.95	-1.55%	12,654,271
Aug 27, 2025	43.28	44.75	42.86	43.94	43.62	0.92%	10,948,108
Aug 26, 2025	43.21	44.50	42.51	43.54	43.22	0.76%	9,890,354
Aug 25, 2025	44.71	44.73	42.43	43.21	42.90	-2.37%	14,964,098
Aug 22, 2025	42.86	44.70	42.43	44.26	43.94	1.96%	15,024,710
Aug 21, 2025	43.72	46.69	42.54	43.41	43.09	2.26%	24,812,079
Aug 20, 2025	39.64	42.45	38.50	42.45	42.14	10.00%	19,251,626
Aug 19, 2025	38.24	38.71	37.74	38.59	38.31	0.92%	9,427,536
Aug 18, 2025	36.80	38.73	36.80	38.24	37.96	3.91%	11,840,047
Aug 15, 2025	37.14	37.29	35.49	36.80	36.53	-1.37%	13,022,356
Aug 14, 2025	37.56	38.39	36.94	37.31	37.04	-1.63%	11,084,197
Aug 13, 2025	37.11	38.00	36.51	37.93	37.65	2.15%	13,784,226
Aug 12, 2025	36.97	38.00	36.34	37.13	36.86	0.60%	11,996,576
Aug 11, 2025	37.47	37.69	36.71	36.91	36.64	-1.20%	9,846,949
Aug 8, 2025	38.42	38.88	36.95	37.36	37.09	-2.76%	20,008,299
Aug 7, 2025	34.67	38.42	34.66	38.42	38.14	9.99%	18,715,102
Aug 6, 2025	34.43	35.33	32.43	34.93	34.68	0.90%	15,500,919
Aug 5, 2025	36.00	36.14	34.36	34.62	34.37	-3.89%	12,929,801
Aug 4, 2025	34.56	36.11	34.54	36.02	35.76	2.10%	9,674,109
Aug 1, 2025	36.76	36.85	34.54	35.28	35.02	-4.00%	14,708,822
Jul 31, 2025	35.09	37.14	34.73	36.75	36.48	4.05%	15,772,795
Jul 30, 2025	34.24	35.56	34.19	35.32	35.06	2.11%	10,236,519
Jul 29, 2025	35.16	35.36	34.04	34.59	34.34	-1.42%	11,266,712
Jul 28, 2025	35.57	36.32	34.89	35.09	34.84	-2.66%	10,616,538
Jul 25, 2025	34.68	36.87	34.68	36.05	35.79	2.59%	17,329,306