SHE:003010 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	60.00	62.58	59.40	61.96	61.96	1.96%	10,731,925
Aug 21, 2025	61.21	65.37	59.55	60.77	60.77	2.25%	17,722,896
Aug 20, 2025	55.50	59.43	53.90	59.43	59.43	9.99%	13,751,148
Aug 19, 2025	53.54	54.20	52.84	54.03	54.03	0.92%	6,733,948
Aug 18, 2025	51.52	54.22	51.52	53.54	53.54	3.92%	8,457,168
Aug 15, 2025	52.00	52.21	49.69	51.52	51.52	-1.38%	9,301,674
Aug 14, 2025	52.59	53.75	51.72	52.24	52.24	-1.62%	7,917,276
Aug 13, 2025	51.96	53.20	51.11	53.10	53.10	2.15%	9,845,866
Aug 12, 2025	51.76	53.20	50.88	51.98	51.98	0.60%	8,568,975
Aug 11, 2025	52.46	52.77	51.39	51.67	51.67	-1.22%	7,033,528
Aug 8, 2025	53.79	54.43	51.73	52.31	52.31	-2.75%	14,291,628
Aug 7, 2025	48.54	53.79	48.53	53.79	53.79	10.00%	13,367,917
Aug 6, 2025	48.20	49.46	45.40	48.90	48.90	0.89%	11,072,074
Aug 5, 2025	50.40	50.59	48.11	48.47	48.47	-3.89%	9,235,563
Aug 4, 2025	48.39	50.56	48.36	50.43	50.43	2.11%	6,910,071
Aug 1, 2025	51.46	51.59	48.35	49.39	49.39	-4.00%	10,506,291
Jul 31, 2025	49.12	51.99	48.62	51.45	51.45	4.04%	11,266,271
Jul 30, 2025	47.94	49.79	47.87	49.45	49.45	2.13%	7,311,792
Jul 29, 2025	49.23	49.50	47.66	48.42	48.42	-1.43%	8,047,644
Jul 28, 2025	49.80	50.85	48.85	49.12	49.12	-2.67%	7,583,234
Jul 25, 2025	48.55	51.62	48.55	50.47	50.47	2.60%	12,378,064
Jul 24, 2025	48.88	50.50	48.63	49.19	49.19	1.05%	11,263,747
Jul 23, 2025	47.96	48.82	47.45	48.68	48.68	0.91%	7,828,684
Jul 22, 2025	49.81	50.40	47.88	48.24	48.24	-3.64%	8,869,062
Jul 21, 2025	50.60	50.98	49.87	50.06	50.06	-2.46%	7,290,811
Jul 18, 2025	52.30	52.49	50.76	51.32	51.32	-1.87%	6,540,328
Jul 17, 2025	51.96	52.39	50.75	52.30	52.30	0.29%	7,401,721
Jul 16, 2025	52.19	53.12	51.80	52.15	52.15	-0.08%	4,927,368
Jul 15, 2025	53.90	53.95	50.78	52.19	52.19	-2.99%	10,393,533
Jul 14, 2025	53.99	54.32	53.00	53.80	53.80	-0.98%	5,148,695
Jul 11, 2025	53.90	55.35	53.38	54.33	54.33	0.78%	5,192,053
Jul 10, 2025	54.81	54.81	53.31	53.91	53.91	-2.64%	7,161,396
Jul 9, 2025	55.63	56.49	54.41	55.37	55.37	-0.50%	6,913,681
Jul 8, 2025	56.87	56.99	53.91	55.65	55.65	-2.13%	7,865,944
Jul 7, 2025	56.63	58.00	56.28	56.86	56.86	-0.80%	4,032,067
Jul 4, 2025	58.50	58.69	55.73	57.32	57.32	-3.06%	7,201,594
Jul 3, 2025	58.63	59.18	56.72	59.13	59.13	0.90%	7,409,357
Jul 2, 2025	62.43	63.45	58.12	58.60	58.60	-5.98%	10,177,012
Jul 1, 2025	61.10	64.10	60.10	62.33	62.33	2.85%	10,900,242
Jun 30, 2025	57.10	60.97	56.92	60.60	60.60	5.96%	10,572,216
Jun 27, 2025	57.39	58.41	56.40	57.19	57.19	-0.33%	6,615,432
Jun 26, 2025	56.36	57.90	55.66	57.38	57.38	1.09%	8,690,740
Jun 25, 2025	58.33	60.47	56.65	56.76	56.76	-2.69%	11,018,025
Jun 24, 2025	57.47	58.89	56.08	58.33	58.33	1.76%	11,399,120
Jun 23, 2025	52.19	57.86	52.19	57.32	57.32	4.81%	14,261,742
Jun 20, 2025	57.97	58.40	53.96	54.69	54.69	-6.59%	14,482,512
Jun 19, 2025	59.28	61.90	57.00	58.55	58.55	-2.38%	11,065,279
Jun 18, 2025	63.00	63.30	57.47	59.98	59.98	-5.59%	14,585,926
Jun 17, 2025	60.06	64.68	59.18	63.53	63.53	5.94%	15,710,941
Jun 16, 2025	60.20	62.64	58.00	59.97	59.97	-1.66%	12,357,609