SHE:003020 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	17.09	17.51	17.09	17.39	17.39	2.72%	9,839,986
Aug 3, 2026	16.87	17.16	16.74	16.93	16.93	0.36%	7,124,311
Jul 31, 2026	16.18	17.09	16.11	16.87	16.87	4.39%	10,794,600
Jul 30, 2026	16.46	16.88	16.00	16.16	16.16	-2.83%	10,616,412
Jul 29, 2026	16.99	17.15	16.45	16.63	16.63	-2.12%	13,749,820
Jul 28, 2026	17.51	18.50	16.88	16.99	16.99	-0.99%	20,179,990
Jul 27, 2026	15.60	17.16	15.51	17.16	17.16	10.00%	9,453,957
Jul 24, 2026	16.32	16.78	15.60	15.60	15.60	-5.97%	10,233,850
Jul 23, 2026	16.00	16.66	15.91	16.59	16.59	1.47%	13,248,430
Jul 22, 2026	15.63	16.85	15.63	16.35	16.35	1.74%	16,085,580
Jul 21, 2026	15.98	16.29	14.88	16.07	16.07	0.56%	22,443,030
Jul 20, 2026	16.21	17.04	15.98	15.98	15.98	-9.97%	22,813,770
Jul 17, 2026	18.70	18.97	17.75	17.75	17.75	-9.99%	21,283,990
Jul 16, 2026	20.62	21.90	19.72	19.72	19.72	-10.00%	38,571,543
Jul 15, 2026	18.72	22.30	18.72	21.91	21.91	5.34%	46,313,280
Jul 14, 2026	22.10	22.56	19.69	20.80	20.80	0.92%	47,131,783
Jul 13, 2026	20.04	20.61	19.66	20.61	20.61	9.98%	16,602,902
Jul 10, 2026	17.05	18.74	17.05	18.74	18.74	9.98%	17,835,690
Jul 9, 2026	16.00	17.04	16.00	17.04	17.04	10.01%	15,629,660
Jul 8, 2026	15.71	16.08	15.40	15.49	15.49	-2.21%	3,944,894
Jul 7, 2026	16.21	16.29	15.78	15.84	15.84	-3.30%	4,481,900
Jul 6, 2026	16.16	16.71	16.06	16.38	16.38	0.80%	5,247,237
Jul 3, 2026	16.18	16.48	15.80	16.25	16.25	0.74%	5,951,755
Jul 2, 2026	16.43	16.78	15.83	16.13	16.13	-0.19%	8,355,513
Jul 1, 2026	14.75	16.29	14.58	16.16	16.16	9.12%	7,770,091
Jun 30, 2026	15.16	15.27	14.71	14.81	14.81	-3.14%	3,085,887
Jun 29, 2026	14.50	15.50	14.20	15.29	15.29	4.30%	3,998,151
Jun 26, 2026	15.39	15.39	14.65	14.66	14.66	-4.74%	2,438,646
Jun 25, 2026	15.45	15.76	14.92	15.39	15.39	-1.35%	2,842,873
Jun 24, 2026	15.80	16.10	15.51	15.60	15.60	-0.76%	3,064,294
Jun 23, 2026	15.02	16.04	15.00	15.72	15.72	3.63%	3,487,349
Jun 22, 2026	15.27	15.27	14.66	15.17	15.17	-1.17%	2,929,380
Jun 18, 2026	15.08	15.75	15.02	15.35	15.35	1.52%	2,775,989
Jun 17, 2026	15.30	15.49	15.04	15.12	15.12	-1.56%	1,470,440
Jun 16, 2026	15.36	15.38	15.13	15.36	15.36	-0.26%	1,314,053
Jun 15, 2026	15.58	15.74	15.28	15.40	15.40	-0.77%	1,417,578
Jun 12, 2026	15.40	15.58	15.13	15.52	15.52	1.37%	1,787,531
Jun 11, 2026	15.31	15.54	15.11	15.31	15.31	-1.42%	1,361,812
Jun 10, 2026	15.59	15.70	15.23	15.53	15.53	-0.38%	1,405,924
Jun 9, 2026	15.70	15.80	15.36	15.59	15.59	0.13%	1,221,438
Jun 8, 2026	15.66	16.17	15.31	15.57	15.57	-2.20%	1,578,609
Jun 5, 2026	15.75	16.25	15.75	15.92	15.92	0.70%	2,073,720
Jun 4, 2026	16.05	16.12	15.64	15.81	15.81	-1.50%	1,526,118
Jun 3, 2026	16.37	16.37	15.92	16.05	16.05	-1.53%	1,860,139
Jun 2, 2026	16.92	16.92	16.28	16.30	16.30	-3.66%	2,213,908
Jun 1, 2026	16.99	17.23	16.57	16.92	16.92	2.55%	3,060,736
May 29, 2026	16.33	16.83	16.18	16.50	16.50	2.06%	2,926,158
May 28, 2026	16.51	16.65	16.25	16.42	16.17	-0.56%	1,701,573
May 27, 2026	16.83	16.83	16.32	16.51	16.26	-2.17%	2,616,743
May 26, 2026	16.73	16.96	16.64	16.88	16.62	0.80%	2,358,749