SHE:003020 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	27.55	27.71	27.08	27.18	27.18	-1.70%	2,260,958
Jan 21, 2026	27.20	27.91	26.95	27.65	27.65	1.32%	2,808,342
Jan 20, 2026	27.20	27.50	26.89	27.29	27.29	0.11%	2,136,356
Jan 19, 2026	27.15	27.42	27.10	27.26	27.26	-0.33%	1,206,500
Jan 16, 2026	27.39	27.63	26.93	27.35	27.35	-0.18%	2,400,874
Jan 15, 2026	27.68	27.91	27.30	27.40	27.40	-1.72%	2,374,115
Jan 14, 2026	27.97	28.30	27.54	27.88	27.88	-0.78%	3,632,566
Jan 13, 2026	28.16	28.50	28.02	28.10	28.10	-0.21%	4,044,060
Jan 12, 2026	27.93	28.28	27.65	28.16	28.16	0.64%	3,110,990
Jan 9, 2026	27.77	27.98	27.32	27.98	27.98	0.39%	4,125,831
Jan 8, 2026	27.65	28.92	27.61	27.87	27.87	1.09%	3,392,640
Jan 7, 2026	28.85	29.20	27.46	27.57	27.57	0.15%	5,935,008
Jan 6, 2026	26.55	27.60	26.50	27.53	27.53	3.73%	4,309,171
Jan 5, 2026	25.94	26.55	25.90	26.54	26.54	2.55%	2,587,088
Dec 31, 2025	26.60	26.60	25.62	25.88	25.88	-2.60%	2,780,930
Dec 30, 2025	26.48	26.66	26.26	26.57	26.57	-0.04%	1,368,896
Dec 29, 2025	27.15	27.17	26.50	26.58	26.58	-2.10%	1,870,382
Dec 26, 2025	27.06	27.30	27.00	27.15	27.15	0.30%	1,581,170
Dec 25, 2025	26.87	27.07	26.65	27.07	27.07	0.74%	1,475,333
Dec 24, 2025	26.63	26.88	26.54	26.87	26.87	0.83%	1,210,957
Dec 23, 2025	26.57	26.93	26.50	26.65	26.65	0.19%	1,470,102
Dec 22, 2025	26.77	26.98	26.55	26.60	26.60	-0.86%	1,869,161
Dec 19, 2025	26.18	26.89	26.18	26.83	26.83	1.98%	1,989,720
Dec 18, 2025	26.13	26.55	26.01	26.31	26.31	0.69%	1,425,320
Dec 17, 2025	26.00	26.25	25.69	26.13	26.13	0.15%	1,376,014
Dec 16, 2025	26.96	27.05	25.88	26.09	26.09	-3.30%	2,285,342
Dec 15, 2025	27.60	27.62	26.95	26.98	26.98	-2.46%	1,701,368
Dec 12, 2025	27.66	27.80	27.40	27.66	27.66	0.36%	1,444,030
Dec 11, 2025	27.62	27.72	27.36	27.56	27.56	0.25%	1,436,836
Dec 10, 2025	27.18	27.58	26.64	27.49	27.49	0.15%	1,694,965
Dec 9, 2025	27.50	28.01	27.35	27.45	27.45	-0.07%	1,896,444
Dec 8, 2025	27.40	27.88	27.22	27.47	27.47	0.26%	1,846,682
Dec 5, 2025	27.57	27.57	27.29	27.40	27.40	-0.65%	1,735,116
Dec 4, 2025	27.80	27.89	27.43	27.58	27.58	-0.83%	1,412,700
Dec 3, 2025	27.97	28.08	27.66	27.81	27.81	-0.57%	1,274,800
Dec 2, 2025	28.26	28.40	27.81	27.97	27.97	-0.75%	1,626,197
Dec 1, 2025	28.00	28.45	27.80	28.18	28.18	0.93%	2,115,774
Nov 28, 2025	28.23	28.23	27.65	27.92	27.92	-0.96%	1,891,701
Nov 27, 2025	28.23	28.50	27.90	28.19	27.99	-0.14%	1,896,320
Nov 26, 2025	27.76	28.57	27.76	28.23	28.03	1.00%	2,593,620
Nov 25, 2025	27.89	28.19	27.68	27.95	27.75	0.47%	2,271,494
Nov 24, 2025	27.69	27.93	27.52	27.82	27.62	0.54%	2,014,785
Nov 21, 2025	27.72	28.54	26.87	27.67	27.47	-0.65%	4,306,912
Nov 20, 2025	28.43	28.62	27.65	27.85	27.65	-1.59%	3,178,451
Nov 19, 2025	29.76	29.86	28.17	28.30	28.10	-4.91%	5,543,811
Nov 18, 2025	30.30	30.43	29.64	29.76	29.55	-1.36%	4,168,248
Nov 17, 2025	31.48	31.52	29.86	30.17	29.96	-4.77%	7,939,469
Nov 14, 2025	31.67	32.41	31.44	31.68	31.46	-0.03%	7,617,188
Nov 13, 2025	30.82	31.80	30.61	31.69	31.47	3.77%	10,473,290
Nov 12, 2025	30.88	30.96	30.47	30.54	30.32	0.20%	6,788,605