SHE:003017 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	32.58	33.15	32.39	32.48	32.48	-0.25%	1,963,980
Mar 12, 2026	33.45	33.53	32.41	32.56	32.56	-2.37%	2,508,200
Mar 11, 2026	33.66	34.00	33.23	33.35	33.35	-0.77%	2,788,380
Mar 10, 2026	33.45	33.78	33.13	33.61	33.61	0.93%	2,133,540
Mar 9, 2026	34.49	34.68	33.19	33.30	33.30	-3.17%	3,435,500
Mar 6, 2026	33.00	34.54	32.80	34.39	34.39	4.56%	3,204,122
Mar 5, 2026	33.03	33.48	32.66	32.89	32.89	1.14%	2,882,500
Mar 4, 2026	33.61	33.65	32.24	32.52	32.52	-4.27%	4,118,602
Mar 3, 2026	34.38	35.28	33.60	33.97	33.97	-1.14%	5,144,299
Mar 2, 2026	35.00	36.99	34.03	34.36	34.36	1.96%	8,889,202
Feb 27, 2026	33.34	33.70	33.13	33.70	33.70	0.63%	2,123,860
Feb 26, 2026	33.50	33.67	33.24	33.49	33.49	0.15%	2,059,700
Feb 25, 2026	33.40	33.60	33.23	33.44	33.44	0.06%	2,191,840
Feb 24, 2026	33.23	33.70	32.94	33.42	33.42	1.00%	2,321,380
Feb 13, 2026	32.58	33.44	32.30	33.09	33.09	1.72%	2,384,750
Feb 12, 2026	33.09	33.19	32.35	32.53	32.53	-1.42%	2,087,600
Feb 11, 2026	32.50	33.31	32.40	33.00	33.00	1.35%	2,374,042
Feb 10, 2026	32.73	32.80	32.53	32.56	32.56	-0.12%	1,543,600
Feb 9, 2026	32.44	32.70	32.22	32.60	32.60	1.37%	1,912,300
Feb 6, 2026	31.80	32.58	31.54	32.16	32.16	0.94%	2,177,520
Feb 5, 2026	31.69	32.21	31.69	31.86	31.86	0.16%	1,930,840
Feb 4, 2026	31.76	32.32	31.62	31.81	31.81	0.03%	1,916,260
Feb 3, 2026	32.00	32.00	31.40	31.80	31.80	0.79%	1,963,422
Feb 2, 2026	32.49	32.80	31.51	31.55	31.55	-2.83%	2,644,900
Jan 30, 2026	31.50	32.47	31.35	32.47	32.47	2.95%	2,985,620
Jan 29, 2026	31.97	32.49	31.40	31.54	31.54	-1.68%	2,520,820
Jan 28, 2026	32.50	32.50	32.01	32.08	32.08	-1.41%	1,917,520
Jan 27, 2026	32.37	32.90	31.79	32.54	32.54	-0.49%	2,685,426
Jan 26, 2026	32.48	32.75	32.21	32.70	32.70	0.62%	3,503,165
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