SHE:003015 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	12.10	12.30	11.97	12.26	12.26	1.57%	4,876,299
Aug 26, 2026	12.19	12.33	12.02	12.07	12.07	-1.31%	4,330,616
Aug 25, 2026	11.93	12.29	11.88	12.23	12.23	1.49%	5,069,000
Aug 24, 2026	12.30	12.34	11.93	12.05	12.05	-2.11%	5,631,016
Aug 21, 2026	12.25	12.42	12.13	12.31	12.31	-0.81%	5,169,100
Aug 20, 2026	12.48	12.63	12.29	12.41	12.41	-0.16%	5,472,045
Aug 19, 2026	12.42	12.63	12.32	12.43	12.43	-1.35%	7,345,700
Aug 18, 2026	12.23	12.72	12.17	12.60	12.60	2.61%	9,206,999
Aug 17, 2026	12.04	12.35	11.92	12.28	12.28	1.91%	8,713,000
Aug 14, 2026	12.15	12.22	11.73	12.05	12.05	0.25%	6,831,902
Aug 13, 2026	12.08	12.17	11.86	12.02	12.02	-0.08%	5,749,400
Aug 12, 2026	11.58	12.15	11.55	12.03	12.03	3.80%	8,523,225
Aug 11, 2026	11.76	11.76	11.53	11.59	11.59	-0.94%	4,061,200
Aug 10, 2026	11.53	11.73	11.41	11.70	11.70	0.95%	5,805,500
Aug 7, 2026	11.67	11.93	11.52	11.59	11.59	-1.36%	9,630,800
Aug 6, 2026	10.92	11.78	10.89	11.75	11.75	6.72%	15,766,957
Aug 5, 2026	10.84	11.04	10.77	11.01	11.01	1.57%	5,042,710
Aug 4, 2026	10.78	10.86	10.60	10.84	10.84	1.59%	4,841,102
Aug 3, 2026	10.46	10.68	10.41	10.67	10.67	2.30%	4,924,400
Jul 31, 2026	10.36	10.50	10.29	10.43	10.43	2.56%	7,147,100
Jul 30, 2026	10.45	10.61	10.08	10.17	10.17	-3.60%	9,346,740
Jul 29, 2026	10.44	10.59	10.28	10.55	10.55	1.15%	8,216,800
Jul 28, 2026	10.32	10.78	10.30	10.43	10.43	-	9,894,300
Jul 27, 2026	10.14	10.44	10.07	10.43	10.43	2.66%	4,779,167
Jul 24, 2026	10.69	10.90	10.16	10.16	10.16	-1.45%	6,040,984
Jul 23, 2026	10.11	10.33	10.08	10.31	10.31	1.98%	4,035,716
Jul 22, 2026	10.15	10.30	10.08	10.11	10.11	-1.65%	4,492,502
Jul 21, 2026	10.25	10.36	9.61	10.28	10.28	0.29%	7,253,900
Jul 20, 2026	10.89	11.02	10.07	10.25	10.25	-6.39%	8,015,402
Jul 17, 2026	10.90	11.10	10.64	10.95	10.95	-0.09%	7,861,400
Jul 16, 2026	10.92	11.27	10.88	10.96	10.96	-0.54%	6,352,563
Jul 15, 2026	10.95	11.18	10.89	11.02	11.02	0.27%	3,741,384
Jul 14, 2026	10.90	11.06	10.77	10.99	10.99	1.01%	4,676,600
Jul 13, 2026	11.56	11.56	10.86	10.88	10.88	-6.13%	7,015,900
Jul 10, 2026	11.67	11.86	11.59	11.59	11.59	-0.77%	6,511,716
Jul 9, 2026	11.64	11.78	11.31	11.68	11.68	-0.17%	7,326,900
Jul 8, 2026	11.52	12.21	11.40	11.70	11.70	2.90%	12,119,686
Jul 7, 2026	11.65	11.66	11.20	11.37	11.37	-3.07%	7,508,838
Jul 6, 2026	12.22	12.25	11.71	11.73	11.73	-3.85%	8,842,886
Jul 3, 2026	12.34	12.39	12.07	12.20	12.20	-1.37%	9,308,738
Jul 2, 2026	12.80	12.99	12.28	12.37	12.37	-4.11%	13,930,186
Jul 1, 2026	13.02	13.16	12.74	12.90	12.90	-1.00%	13,492,188
Jun 30, 2026	12.37	13.25	12.27	13.03	13.03	8.13%	20,143,606
Jun 29, 2026	12.47	12.70	11.65	12.05	12.05	-4.21%	13,841,800
Jun 26, 2026	12.31	12.94	12.02	12.58	12.58	2.19%	14,347,021
Jun 25, 2026	12.30	12.57	12.15	12.31	12.31	-0.49%	6,855,891
Jun 24, 2026	12.33	12.40	11.97	12.37	12.37	0.32%	8,294,901
Jun 23, 2026	12.31	12.62	12.20	12.33	12.33	-0.48%	7,151,300
Jun 22, 2026	12.58	12.78	11.97	12.39	12.39	-1.35%	9,420,476
Jun 18, 2026	12.85	12.85	12.48	12.56	12.56	-3.24%	8,499,900