SHE:003011 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	23.58	25.80	23.50	24.16	24.16	2.90%	8,781,395
Jan 30, 2026	22.74	23.52	22.71	23.48	23.48	2.35%	3,147,844
Jan 29, 2026	22.71	23.40	22.54	22.94	22.94	0.70%	3,171,240
Jan 28, 2026	23.32	23.58	22.74	22.78	22.78	-1.85%	3,126,600
Jan 27, 2026	23.31	23.40	22.52	23.21	23.21	-0.56%	3,736,600
Jan 26, 2026	23.56	23.92	23.10	23.34	23.34	-1.89%	3,968,620
Jan 23, 2026	23.56	23.86	23.40	23.79	23.79	0.98%	2,419,820
Jan 22, 2026	23.41	23.81	23.12	23.56	23.56	1.38%	2,986,180
Jan 21, 2026	22.90	23.45	22.71	23.24	23.24	0.87%	2,717,765
Jan 20, 2026	22.68	23.26	22.63	23.04	23.04	1.90%	3,489,336
Jan 19, 2026	22.13	22.62	22.01	22.61	22.61	1.94%	2,954,400
Jan 16, 2026	22.40	22.40	22.03	22.18	22.18	-0.58%	2,471,140
Jan 15, 2026	22.07	22.42	21.91	22.31	22.31	1.00%	2,356,340
Jan 14, 2026	22.21	22.38	21.88	22.09	22.09	-0.63%	3,760,980
Jan 13, 2026	22.30	22.74	22.16	22.23	22.23	0.36%	3,697,116
Jan 12, 2026	22.32	22.37	21.80	22.15	22.15	0.14%	4,230,726
Jan 9, 2026	21.88	22.17	21.70	22.12	22.12	1.05%	3,509,338
Jan 8, 2026	21.34	21.95	21.33	21.89	21.89	2.43%	3,837,040
Jan 7, 2026	21.55	21.78	21.31	21.37	21.37	-0.70%	3,237,500
Jan 6, 2026	21.66	21.88	21.40	21.52	21.52	-0.65%	3,957,300
Jan 5, 2026	21.97	22.09	21.58	21.66	21.66	-1.72%	3,686,658
Dec 31, 2025	21.62	22.08	21.46	22.04	22.04	1.52%	2,806,700
Dec 30, 2025	21.78	22.08	21.52	21.71	21.71	-0.18%	2,303,500
Dec 29, 2025	21.83	21.90	21.36	21.75	21.75	-0.73%	2,430,300
Dec 26, 2025	22.46	22.50	21.83	21.91	21.91	-2.19%	2,598,000
Dec 25, 2025	22.22	22.42	22.00	22.40	22.40	1.08%	2,280,420
Dec 24, 2025	22.29	22.29	21.98	22.16	22.16	-0.27%	1,762,200
Dec 23, 2025	22.00	22.38	21.82	22.22	22.22	1.37%	3,224,000
Dec 22, 2025	22.07	22.46	21.81	21.92	21.92	-0.63%	2,938,300
Dec 19, 2025	21.45	22.13	21.21	22.06	22.06	3.52%	2,916,800
Dec 18, 2025	21.22	21.58	21.00	21.31	21.31	0.09%	2,829,592
Dec 17, 2025	21.06	21.37	20.75	21.29	21.29	0.76%	2,226,760
Dec 16, 2025	21.37	21.54	21.06	21.13	21.13	-1.58%	2,389,025
Dec 15, 2025	21.25	21.78	21.02	21.47	21.47	1.08%	2,881,200
Dec 12, 2025	21.71	22.00	21.19	21.24	21.24	-2.21%	3,822,860
Dec 11, 2025	22.51	22.56	21.70	21.72	21.72	-3.21%	3,761,460
Dec 10, 2025	23.26	23.60	22.37	22.44	22.44	-3.48%	4,089,525
Dec 9, 2025	23.08	24.12	22.88	23.25	23.25	0.43%	5,723,355
Dec 8, 2025	23.51	23.77	22.88	23.15	23.15	0.04%	4,700,366
Dec 5, 2025	23.13	23.64	22.75	23.14	23.14	0.17%	5,364,446
Dec 4, 2025	24.41	24.51	23.00	23.10	23.10	-4.94%	6,602,985
Dec 3, 2025	24.93	25.98	24.01	24.30	24.30	-3.34%	12,728,050
Dec 2, 2025	22.80	25.14	22.72	25.14	25.14	10.02%	7,191,367
Dec 1, 2025	23.46	23.50	22.72	22.85	22.85	-1.97%	3,760,500
Nov 28, 2025	22.93	23.31	22.44	23.31	23.31	1.35%	2,586,980
Nov 27, 2025	22.87	23.32	22.72	23.00	23.00	0.04%	2,002,500
Nov 26, 2025	23.03	23.65	22.42	22.99	22.99	-0.09%	3,430,218
Nov 25, 2025	23.08	23.44	22.60	23.01	23.01	0.83%	3,185,856
Nov 24, 2025	21.86	23.14	21.86	22.82	22.82	4.68%	4,638,900
Nov 21, 2025	23.16	23.50	21.60	21.80	21.80	-6.96%	4,380,740