SHE:003017 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	23.45	23.50	21.83	21.96	21.96	-9.44%	11,506,073
Oct 22, 2026	23.52	25.37	22.88	24.25	24.25	4.71%	12,078,034
Oct 21, 2026	22.66	23.60	22.60	23.16	23.16	2.61%	5,855,882
Oct 20, 2026	22.25	22.97	22.15	22.57	22.57	1.80%	4,108,794
Oct 19, 2026	22.67	23.30	21.65	22.17	22.17	-2.42%	5,871,136
Oct 16, 2026	23.45	23.77	22.50	22.72	22.72	-1.09%	5,542,572
Oct 15, 2026	21.88	24.44	21.67	22.97	22.97	3.38%	6,617,199
Oct 14, 2026	22.84	23.41	22.22	22.22	22.22	-2.33%	3,471,564
Oct 13, 2026	22.05	23.16	21.55	22.75	22.75	2.71%	2,766,264
Oct 12, 2026	22.70	22.75	22.05	22.15	22.15	-2.34%	1,669,680
Oct 9, 2026	22.76	22.76	22.02	22.68	22.68	-0.44%	1,934,480
Oct 8, 2026	22.60	22.98	22.60	22.78	22.78	0.66%	1,956,180
Sep 30, 2026	22.67	23.33	22.53	22.63	22.63	0.53%	2,071,060
Sep 29, 2026	22.62	22.91	22.50	22.81	22.51	0.88%	1,240,032
Sep 28, 2026	22.89	23.11	22.46	22.61	22.31	-1.27%	1,677,648
Sep 24, 2026	23.00	23.16	22.85	22.90	22.60	-0.43%	1,500,828
Sep 23, 2026	23.06	23.06	22.80	23.00	22.70	-0.09%	1,264,596
Sep 22, 2026	23.26	23.26	22.81	23.02	22.72	-0.09%	1,589,336
Sep 21, 2026	22.23	23.16	22.22	23.04	22.74	3.78%	1,971,861
Sep 18, 2026	21.78	22.27	21.72	22.20	21.91	2.21%	1,241,476
Sep 17, 2026	21.50	21.79	21.42	21.72	21.43	0.42%	1,143,948
Sep 16, 2026	21.50	21.76	21.12	21.63	21.35	0.70%	1,141,679
Sep 15, 2026	21.96	21.96	21.41	21.48	21.20	-2.19%	1,274,760
Sep 14, 2026	21.79	22.25	21.65	21.96	21.67	0.23%	910,074
Sep 11, 2026	22.23	22.50	21.53	21.91	21.62	-2.71%	1,611,380
Sep 10, 2026	23.00	23.00	22.51	22.52	22.22	-2.17%	1,279,017
Sep 9, 2026	23.10	23.25	22.91	23.02	22.72	-0.30%	1,279,273
Sep 8, 2026	22.75	23.10	22.59	23.09	22.79	1.67%	1,712,692
Sep 7, 2026	22.78	22.92	22.56	22.71	22.41	0.31%	1,320,672
Sep 4, 2026	23.01	23.14	22.52	22.64	22.34	-1.57%	1,545,312
Sep 3, 2026	23.32	23.48	22.86	23.00	22.70	-1.08%	1,515,832
Sep 2, 2026	23.20	23.38	23.00	23.25	22.94	-0.39%	1,938,820
Sep 1, 2026	23.26	23.48	23.23	23.34	23.03	0.43%	1,619,008
Aug 31, 2026	23.25	23.55	23.18	23.24	22.93	-0.73%	1,506,542
Aug 28, 2026	23.25	23.48	23.02	23.41	23.10	1.47%	1,628,460
Aug 27, 2026	23.08	23.35	23.01	23.07	22.77	-0.56%	1,776,120
Aug 26, 2026	22.90	23.75	22.86	23.20	22.90	1.31%	2,760,800
Aug 25, 2026	22.45	23.00	22.19	22.90	22.60	1.87%	1,999,940
Aug 24, 2026	22.20	22.58	21.95	22.48	22.18	0.27%	1,888,892
Aug 21, 2026	22.23	22.46	21.95	22.42	22.13	-	1,362,920
Aug 20, 2026	22.49	22.70	22.22	22.42	22.13	0.27%	1,547,560
Aug 19, 2026	23.20	23.20	22.24	22.36	22.07	-4.08%	2,950,001
Aug 18, 2026	23.02	23.75	22.58	23.31	23.00	0.69%	3,498,060
Aug 17, 2026	22.69	23.40	22.29	23.15	22.85	3.49%	4,015,309
Aug 14, 2026	21.66	23.33	21.61	22.37	22.08	3.04%	4,067,460
Aug 13, 2026	21.90	22.25	21.70	21.71	21.42	-0.91%	1,706,640
Aug 12, 2026	21.82	22.04	21.78	21.91	21.62	0.37%	1,003,640
Aug 11, 2026	22.08	22.14	21.81	21.83	21.54	-1.18%	1,339,240
Aug 10, 2026	21.60	22.18	21.55	22.09	21.80	2.22%	1,756,216
Aug 7, 2026	21.69	21.70	21.23	21.61	21.33	-0.51%	1,129,600