SHE:003010 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	33.77	34.95	33.11	33.75	33.75	-0.09%	3,423,295
Dec 15, 2025	34.37	34.96	33.64	33.78	33.78	-2.20%	3,556,276
Dec 12, 2025	34.51	34.82	33.90	34.54	34.54	0.06%	2,992,369
Dec 11, 2025	35.41	35.68	34.51	34.52	34.52	-2.62%	3,872,716
Dec 10, 2025	34.95	36.13	34.43	35.45	35.45	1.43%	5,482,159
Dec 9, 2025	34.99	35.50	34.41	34.95	34.95	1.30%	5,872,086
Dec 8, 2025	33.90	34.85	33.81	34.50	34.50	1.74%	4,594,318
Dec 5, 2025	34.21	34.35	33.30	33.91	33.91	-0.85%	4,769,646
Dec 4, 2025	35.55	35.55	33.92	34.20	34.20	-3.53%	4,751,522
Dec 3, 2025	35.86	36.20	35.23	35.45	35.45	-1.96%	3,521,896
Dec 2, 2025	36.19	37.11	35.88	36.16	36.16	-0.60%	4,963,166
Dec 1, 2025	36.65	36.84	35.75	36.38	36.38	-0.79%	4,855,029
Nov 28, 2025	36.21	36.70	35.80	36.67	36.67	1.27%	3,548,508
Nov 27, 2025	36.67	37.02	36.18	36.21	36.21	-1.25%	3,858,236
Nov 26, 2025	36.33	37.29	36.26	36.67	36.67	0.36%	4,096,485
Nov 25, 2025	36.49	37.11	36.24	36.54	36.54	0.11%	5,604,145
Nov 24, 2025	35.49	36.88	35.25	36.50	36.50	2.85%	5,051,443
Nov 21, 2025	35.29	35.98	35.18	35.49	35.49	-0.56%	3,596,512
Nov 20, 2025	35.48	36.10	35.30	35.69	35.69	0.03%	3,904,298
Nov 19, 2025	35.79	36.00	35.30	35.68	35.68	-0.45%	4,506,709
Nov 18, 2025	35.17	36.01	34.85	35.84	35.84	1.56%	6,363,383
Nov 17, 2025	36.90	36.98	34.51	35.29	35.29	-4.39%	9,810,860
Nov 14, 2025	37.66	38.22	36.88	36.91	36.91	-1.91%	3,622,498
Nov 13, 2025	37.40	37.68	37.01	37.63	37.63	0.61%	3,694,661
Nov 12, 2025	38.00	38.49	37.37	37.40	37.40	-1.60%	5,009,112