SHE:003010 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	27.70	28.16	27.51	27.99	27.99	0.57%	3,752,390
Sep 29, 2026	27.71	28.09	27.12	27.83	27.83	-0.57%	5,140,379
Sep 28, 2026	28.50	29.15	27.88	27.99	27.99	-1.62%	4,614,480
Sep 24, 2026	27.80	29.24	27.60	28.45	28.45	2.01%	6,825,195
Sep 23, 2026	28.30	28.43	27.73	27.89	27.89	-2.00%	5,521,879
Sep 22, 2026	29.46	29.75	28.04	28.46	28.46	-3.30%	8,227,140
Sep 21, 2026	29.48	30.10	29.00	29.43	29.43	-0.37%	5,349,772
Sep 18, 2026	29.65	30.17	29.40	29.54	29.54	-0.20%	4,348,880
Sep 17, 2026	28.99	29.83	28.78	29.60	29.60	1.34%	4,318,273
Sep 16, 2026	29.30	30.30	29.00	29.21	29.21	-1.15%	7,289,175
Sep 15, 2026	29.41	29.60	28.60	29.55	29.55	1.41%	6,217,676
Sep 14, 2026	28.97	29.45	28.62	29.14	29.14	1.36%	4,820,080
Sep 11, 2026	29.13	29.50	28.18	28.75	28.75	-2.64%	7,440,889
Sep 10, 2026	30.11	30.22	29.51	29.53	29.53	-2.51%	4,881,491
Sep 9, 2026	30.91	30.91	30.02	30.29	30.29	-2.04%	5,643,507
Sep 8, 2026	30.78	31.46	30.50	30.92	30.92	0.62%	5,753,039
Sep 7, 2026	31.64	31.79	30.52	30.73	30.73	-2.75%	7,955,343
Sep 4, 2026	31.71	32.58	31.50	31.60	31.60	-0.54%	7,228,154
Sep 3, 2026	32.19	32.66	31.41	31.77	31.77	-1.37%	8,368,721
Sep 2, 2026	30.80	32.30	30.30	32.21	32.21	4.10%	13,181,742
Sep 1, 2026	30.70	31.88	30.56	30.94	30.94	0.65%	11,440,820
Aug 31, 2026	30.80	31.95	30.52	30.74	30.74	0.79%	11,945,135
Aug 28, 2026	30.60	31.01	30.18	30.50	30.50	-1.93%	10,363,814
Aug 27, 2026	29.94	31.33	29.51	31.10	31.10	4.08%	16,122,406
Aug 26, 2026	29.59	30.88	29.57	29.88	29.88	-0.40%	15,268,402
Aug 25, 2026	28.15	30.40	27.91	30.00	30.00	5.49%	17,168,095
Aug 24, 2026	29.00	29.19	27.72	28.44	28.44	-2.40%	8,746,822
Aug 21, 2026	29.16	29.48	27.98	29.14	29.14	-0.07%	15,598,804
Aug 20, 2026	26.57	29.16	26.35	29.16	29.16	10.00%	15,531,330
Aug 19, 2026	27.89	27.92	26.35	26.51	26.51	-5.32%	10,669,280
Aug 18, 2026	27.63	28.10	27.41	28.00	28.00	0.79%	10,119,720
Aug 17, 2026	27.90	28.30	27.21	27.78	27.78	-0.75%	8,684,040
Aug 14, 2026	28.57	28.57	27.50	27.99	27.99	-2.24%	10,248,404
Aug 13, 2026	29.30	29.58	28.61	28.63	28.63	-2.19%	11,860,490
Aug 12, 2026	29.26	30.26	28.71	29.27	29.27	0.03%	16,022,991
Aug 11, 2026	27.34	29.98	27.30	29.26	29.26	5.82%	22,137,717
Aug 10, 2026	26.57	27.68	26.39	27.65	27.65	4.89%	16,427,770
Aug 7, 2026	26.78	26.84	25.56	26.36	26.36	-1.68%	9,893,013
Aug 6, 2026	26.50	27.15	25.76	26.81	26.81	1.13%	11,671,590
Aug 5, 2026	26.16	26.84	25.84	26.51	26.51	1.53%	9,072,585
Aug 4, 2026	26.25	26.59	25.80	26.11	26.11	0.54%	8,598,947
Aug 3, 2026	26.42	26.90	25.89	25.97	25.97	-2.55%	9,711,740
Jul 31, 2026	25.49	27.15	25.30	26.65	26.65	-0.19%	15,318,670
Jul 30, 2026	25.84	27.32	25.61	26.70	26.70	3.37%	16,711,689
Jul 29, 2026	25.40	26.31	25.20	25.83	25.83	1.33%	12,841,092
Jul 28, 2026	24.51	25.88	24.51	25.49	25.49	2.49%	12,804,160
Jul 27, 2026	23.35	25.08	22.94	24.87	24.87	6.42%	14,435,019
Jul 24, 2026	23.66	24.75	23.37	23.37	23.37	-3.59%	11,953,568
Jul 23, 2026	24.65	24.88	23.51	24.24	24.24	-2.81%	13,013,131
Jul 22, 2026	25.20	25.45	24.46	24.94	24.94	-1.66%	15,948,595