SHE:003019 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	21.40	22.48	21.40	22.15	22.15	5.68%	7,215,606
Jul 30, 2026	22.00	22.24	20.90	20.96	20.96	-5.76%	5,336,745
Jul 29, 2026	22.00	22.43	21.74	22.24	22.24	0.72%	5,083,734
Jul 28, 2026	21.91	22.69	21.80	22.08	22.08	-1.03%	4,569,526
Jul 27, 2026	22.75	22.84	21.80	22.31	22.31	-2.66%	7,789,765
Jul 24, 2026	22.50	23.34	22.26	22.92	22.92	0.26%	6,104,296
Jul 23, 2026	21.55	22.89	21.55	22.86	22.86	6.23%	6,411,190
Jul 22, 2026	22.50	22.63	21.38	21.52	21.52	-4.36%	4,897,939
Jul 21, 2026	22.00	22.68	20.68	22.50	22.50	3.88%	6,179,007
Jul 20, 2026	23.90	24.12	21.30	21.66	21.66	-8.26%	6,659,723
Jul 17, 2026	25.37	26.24	23.50	23.61	23.61	-8.20%	5,621,400
Jul 16, 2026	25.73	26.58	25.33	25.72	25.72	-0.85%	4,259,146
Jul 15, 2026	26.30	26.53	25.70	25.94	25.94	-0.80%	3,647,065
Jul 14, 2026	26.40	26.76	25.36	26.15	26.15	-0.98%	4,139,048
Jul 13, 2026	27.52	28.68	26.33	26.41	26.41	-4.31%	6,183,558
Jul 10, 2026	27.57	29.15	27.55	27.60	27.60	0.66%	8,122,877
Jul 9, 2026	26.53	27.45	25.35	27.42	27.42	2.74%	6,562,698
Jul 8, 2026	26.50	27.50	25.25	26.69	26.69	0.98%	7,127,309
Jul 7, 2026	26.86	27.10	25.86	26.43	26.43	-1.12%	6,594,409
Jul 6, 2026	29.28	29.56	26.62	26.73	26.73	-8.71%	9,004,503
Jul 3, 2026	30.20	30.28	29.25	29.28	29.28	-2.92%	7,452,033
Jul 2, 2026	31.81	31.86	30.01	30.16	30.16	-5.72%	7,332,024
Jul 1, 2026	33.00	33.03	31.88	31.99	31.99	-1.72%	6,461,364
Jun 30, 2026	33.50	34.37	32.50	32.55	32.55	-0.79%	12,081,648
Jun 29, 2026	29.68	32.81	29.61	32.81	32.81	9.99%	8,059,265
Jun 26, 2026	30.66	31.47	29.80	29.83	29.83	-3.87%	6,597,055
Jun 25, 2026	31.88	32.41	30.71	31.03	31.03	-0.74%	8,884,410
Jun 24, 2026	31.40	32.09	30.57	31.26	31.26	-0.82%	5,438,027
Jun 23, 2026	31.57	32.88	31.20	31.52	31.52	-1.07%	5,873,572
Jun 22, 2026	33.57	33.89	31.03	31.86	31.86	-3.31%	8,588,753
Jun 18, 2026	34.51	35.21	32.80	32.95	32.95	-5.91%	11,264,790
Jun 17, 2026	33.25	35.64	33.01	35.02	35.02	5.67%	12,243,450
Jun 16, 2026	31.31	33.25	31.03	33.14	33.14	5.04%	9,368,591
Jun 15, 2026	31.00	31.94	30.31	31.55	31.55	3.75%	9,156,677
Jun 12, 2026	31.00	32.12	30.40	30.41	30.41	-0.62%	9,824,944
Jun 11, 2026	33.45	33.67	30.48	30.60	30.60	-9.65%	12,718,990
Jun 10, 2026	33.92	34.33	32.48	33.87	33.87	-1.17%	8,396,196
Jun 9, 2026	34.18	35.30	32.96	34.27	34.27	0.88%	10,027,438
Jun 8, 2026	36.00	38.20	33.97	33.97	33.97	-9.99%	11,299,263
Jun 5, 2026	38.30	39.89	35.50	37.74	37.74	-3.45%	14,910,953
Jun 4, 2026	41.14	43.70	38.40	39.09	39.09	-4.17%	20,973,858
Jun 3, 2026	42.97	43.20	40.15	40.79	40.79	-3.59%	10,695,065
Jun 2, 2026	40.25	42.38	38.40	42.31	42.31	4.70%	9,842,318
Jun 1, 2026	40.34	42.00	39.96	40.41	40.41	-1.08%	7,905,806
May 29, 2026	44.52	44.93	40.75	41.35	40.85	-6.13%	13,036,900
May 28, 2026	43.63	47.00	42.96	44.05	43.52	-0.27%	17,459,990
May 27, 2026	44.11	47.49	43.62	44.17	43.64	-0.20%	16,787,590
May 26, 2026	41.00	44.65	40.25	44.26	43.72	6.91%	15,847,810
May 25, 2026	39.25	41.88	38.81	41.40	40.90	8.66%	16,024,910
May 22, 2026	38.09	38.59	36.85	38.10	37.64	2.20%	9,523,019