SHE:003019 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	32.78	33.50	32.61	33.39	33.39	1.77%	5,106,099
Jan 22, 2026	34.01	34.05	32.46	32.81	32.81	-3.64%	7,299,407
Jan 21, 2026	33.61	34.17	33.14	34.05	34.05	1.16%	3,562,447
Jan 20, 2026	34.83	35.00	33.28	33.66	33.66	-3.22%	5,467,705
Jan 19, 2026	35.00	35.15	34.60	34.78	34.78	-0.66%	3,793,247
Jan 16, 2026	34.80	35.14	34.42	35.01	35.01	0.78%	5,682,842
Jan 15, 2026	35.40	35.69	34.45	34.74	34.74	-1.50%	5,655,813
Jan 14, 2026	34.39	35.46	33.95	35.27	35.27	2.80%	8,960,638
Jan 13, 2026	35.09	35.60	34.27	34.31	34.31	-2.06%	6,727,810
Jan 12, 2026	34.70	35.15	34.40	35.03	35.03	-0.51%	7,718,865
Jan 9, 2026	33.52	35.50	33.50	35.21	35.21	5.07%	9,709,342
Jan 8, 2026	33.40	33.88	33.11	33.51	33.51	-0.12%	4,032,840
Jan 7, 2026	34.41	34.85	33.41	33.55	33.55	-1.61%	5,060,519
Jan 6, 2026	33.70	34.30	33.42	34.10	34.10	2.10%	4,788,068
Jan 5, 2026	33.47	33.67	33.11	33.40	33.40	-0.24%	4,375,956
Dec 31, 2025	33.76	33.82	33.18	33.48	33.48	-0.68%	2,338,733
Dec 30, 2025	33.10	33.88	32.89	33.71	33.71	1.48%	3,380,269
Dec 29, 2025	33.50	33.76	33.03	33.22	33.22	-1.42%	3,096,705
Dec 26, 2025	33.67	34.36	33.45	33.70	33.70	-0.56%	3,463,268
Dec 25, 2025	33.70	34.35	33.66	33.89	33.89	0.62%	3,567,879
Dec 24, 2025	33.00	33.83	32.88	33.68	33.68	1.97%	4,510,259
Dec 23, 2025	32.85	33.38	32.40	33.03	33.03	0.21%	3,841,574
Dec 22, 2025	32.92	33.48	32.00	32.96	32.96	1.04%	3,899,518
Dec 19, 2025	31.90	33.00	31.87	32.62	32.62	2.55%	4,190,222
Dec 18, 2025	31.80	32.42	31.52	31.81	31.81	-0.75%	2,975,500
Dec 17, 2025	31.85	32.15	31.00	32.05	32.05	-0.40%	4,253,784
Dec 16, 2025	32.60	32.66	31.54	32.18	32.18	-2.28%	5,152,703
Dec 15, 2025	31.24	33.69	30.89	32.93	32.93	4.77%	10,269,868
Dec 12, 2025	30.92	32.40	30.55	31.43	31.43	1.49%	6,068,026
Dec 11, 2025	32.08	32.23	30.92	30.97	30.97	-3.67%	4,846,082
Dec 10, 2025	33.36	33.63	32.00	32.15	32.15	-3.57%	6,218,601
Dec 9, 2025	33.41	33.62	32.80	33.34	33.34	-1.07%	4,469,222
Dec 8, 2025	33.31	34.80	33.13	33.70	33.70	2.21%	7,707,821
Dec 5, 2025	32.82	33.10	31.50	32.97	32.97	-1.76%	7,267,846
Dec 4, 2025	33.01	34.28	32.61	33.56	33.56	4.29%	10,276,190
Dec 3, 2025	33.11	33.16	32.14	32.18	32.18	-1.62%	3,180,383
Dec 2, 2025	32.29	33.12	32.05	32.71	32.71	1.30%	4,806,900
Dec 1, 2025	32.44	32.60	32.21	32.29	32.29	-0.46%	2,634,400
Nov 28, 2025	32.10	32.65	31.70	32.44	32.44	1.00%	2,839,172
Nov 27, 2025	31.85	32.50	31.70	32.12	32.12	0.94%	2,818,305
Nov 26, 2025	31.80	32.36	31.61	31.82	31.82	0.06%	2,714,419
Nov 25, 2025	31.48	32.28	31.35	31.80	31.80	1.60%	2,811,052
Nov 24, 2025	31.60	31.66	30.00	31.30	31.30	-0.32%	4,198,707
Nov 21, 2025	32.90	33.19	31.14	31.40	31.40	-5.65%	4,477,917
Nov 20, 2025	33.50	33.83	32.82	33.28	33.28	0.21%	2,833,127
Nov 19, 2025	34.25	34.27	33.15	33.21	33.21	-2.84%	2,747,700
Nov 18, 2025	35.10	35.10	34.04	34.18	34.18	-2.45%	3,180,865
Nov 17, 2025	35.40	35.83	34.85	35.04	35.04	-1.32%	3,075,300
Nov 14, 2025	35.03	36.19	34.91	35.51	35.51	1.11%	4,271,109
Nov 13, 2025	35.70	35.97	34.93	35.12	35.12	-1.93%	3,976,654