SHE:003017 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 6, 2026	21.55	21.72	21.20	21.72	21.43	1.02%	1,260,924
Aug 5, 2026	21.50	21.70	21.20	21.50	21.22	0.47%	1,823,276
Aug 4, 2026	21.35	21.51	21.11	21.40	21.12	0.99%	1,751,241
Aug 3, 2026	20.68	21.22	20.67	21.19	20.91	2.66%	1,876,350
Jul 31, 2026	20.60	20.95	20.40	20.64	20.37	2.03%	1,753,040
Jul 30, 2026	20.56	20.96	20.18	20.23	19.96	-2.08%	1,598,344
Jul 29, 2026	20.29	20.80	20.26	20.66	20.39	2.18%	2,083,316
Jul 28, 2026	20.24	20.59	20.10	20.22	19.95	-0.10%	1,528,460
Jul 27, 2026	19.38	20.42	19.38	20.24	19.97	3.21%	2,177,404
Jul 24, 2026	20.00	20.06	19.55	19.61	19.35	-2.49%	1,219,340
Jul 23, 2026	19.36	20.16	19.11	20.11	19.85	3.66%	1,663,412
Jul 22, 2026	19.96	19.99	19.30	19.40	19.15	-2.76%	1,656,180