SHE:003017 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	32.43	32.66	32.20	32.50	32.50	0.22%	2,705,240
Jan 22, 2026	32.55	32.56	32.10	32.43	32.43	-0.40%	2,714,480
Jan 21, 2026	32.20	32.69	32.02	32.56	32.56	0.43%	3,084,095
Jan 20, 2026	32.58	32.64	31.92	32.42	32.42	-0.18%	3,591,215
Jan 19, 2026	31.90	32.60	31.89	32.48	32.48	1.06%	3,556,720
Jan 16, 2026	31.60	32.16	31.10	32.14	32.14	2.39%	3,834,755
Jan 15, 2026	31.00	31.85	30.89	31.39	31.39	0.45%	2,912,160
Jan 14, 2026	31.45	31.63	30.73	31.25	31.25	-0.76%	3,773,560
Jan 13, 2026	31.40	31.98	31.20	31.49	31.49	0.57%	4,795,000
Jan 12, 2026	31.30	31.39	31.08	31.31	31.31	0.06%	3,448,140
Jan 9, 2026	31.10	31.30	30.88	31.29	31.29	0.61%	3,616,820
Jan 8, 2026	31.19	31.29	30.91	31.10	31.10	0.10%	3,842,062
Jan 7, 2026	31.30	31.64	31.00	31.07	31.07	-1.05%	6,108,900
Jan 6, 2026	32.85	32.87	31.20	31.40	31.40	-4.41%	11,502,980
Jan 5, 2026	31.21	32.85	30.05	32.85	32.85	10.01%	8,957,950
Dec 31, 2025	30.17	30.24	29.68	29.86	29.86	-1.09%	1,486,780
Dec 30, 2025	29.70	30.47	29.49	30.19	30.19	1.34%	1,881,800
Dec 29, 2025	29.58	30.15	29.35	29.79	29.79	0.78%	2,216,120
Dec 26, 2025	30.43	30.63	29.52	29.56	29.56	-3.30%	2,298,960
Dec 25, 2025	29.75	30.68	29.53	30.57	30.57	3.10%	1,819,878
Dec 24, 2025	29.56	29.93	29.51	29.65	29.65	-0.10%	1,629,200
Dec 23, 2025	29.58	29.80	29.30	29.68	29.68	0.34%	1,520,898
Dec 22, 2025	29.80	29.89	29.46	29.58	29.58	-	1,611,680
Dec 19, 2025	29.20	29.69	29.00	29.58	29.58	1.16%	1,618,300
Dec 18, 2025	28.67	29.51	28.38	29.24	29.24	1.07%	1,943,980
Dec 17, 2025	28.76	29.14	28.30	28.93	28.93	0.59%	2,107,360
Dec 16, 2025	29.76	29.91	28.67	28.76	28.76	-3.36%	2,435,120
Dec 15, 2025	30.24	30.35	29.69	29.76	29.76	-0.93%	2,863,360
Dec 12, 2025	29.99	31.40	29.73	30.04	30.04	0.13%	3,587,400
Dec 11, 2025	30.52	30.75	29.92	30.00	30.00	-1.02%	1,164,880
Dec 10, 2025	30.73	30.77	30.01	30.31	30.31	-0.49%	1,279,520
Dec 9, 2025	30.69	31.45	30.43	30.46	30.46	-0.78%	1,639,998
Dec 8, 2025	30.44	30.75	30.28	30.70	30.70	0.75%	1,695,240
Dec 5, 2025	29.66	30.49	29.56	30.47	30.47	2.73%	1,894,140
Dec 4, 2025	29.58	30.09	29.20	29.66	29.66	-0.30%	1,709,358
Dec 3, 2025	30.00	30.05	29.56	29.75	29.75	-0.53%	1,447,000
Dec 2, 2025	30.18	30.18	29.77	29.91	29.91	-0.80%	1,173,038
Dec 1, 2025	30.28	30.50	30.09	30.15	30.15	-0.03%	1,448,898
Nov 28, 2025	30.13	30.30	29.85	30.16	30.16	-0.03%	1,399,844
Nov 27, 2025	29.80	30.20	29.50	30.17	30.17	1.82%	1,467,700
Nov 26, 2025	29.91	30.28	29.50	29.63	29.63	-0.87%	1,725,406
Nov 25, 2025	29.90	30.30	29.61	29.89	29.89	0.67%	1,882,940
Nov 24, 2025	29.68	30.00	29.06	29.69	29.69	1.85%	2,253,304
Nov 21, 2025	31.27	31.43	29.10	29.15	29.15	-7.58%	3,019,480
Nov 20, 2025	31.74	32.38	31.40	31.54	31.54	-0.63%	1,745,020
Nov 19, 2025	32.30	32.82	31.61	31.74	31.74	-0.84%	2,087,340
Nov 18, 2025	32.93	33.09	31.84	32.01	32.01	-2.91%	2,092,080
Nov 17, 2025	33.36	33.95	32.96	32.97	32.97	-1.11%	2,038,640
Nov 14, 2025	33.69	34.27	33.31	33.34	33.34	-0.77%	1,864,900
Nov 13, 2025	32.57	33.98	32.50	33.60	33.60	3.04%	2,688,040