SHE:003020 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	17.99	18.35	17.80	18.30	18.30	1.95%	4,934,160
Aug 31, 2026	18.43	18.52	17.66	17.95	17.95	-3.75%	6,003,869
Aug 28, 2026	18.60	18.90	18.46	18.65	18.65	-0.53%	5,021,703
Aug 27, 2026	18.80	18.93	18.53	18.75	18.75	0.27%	4,995,340
Aug 26, 2026	18.63	18.96	18.51	18.70	18.70	0.27%	7,851,631
Aug 25, 2026	17.29	19.16	17.13	18.65	18.65	6.63%	11,546,292
Aug 24, 2026	18.15	18.36	17.27	17.49	17.49	-3.64%	8,812,490
Aug 21, 2026	18.50	18.78	18.00	18.15	18.15	-4.37%	11,565,321
Aug 20, 2026	19.50	19.85	18.79	18.98	18.98	-0.99%	14,023,116
Aug 19, 2026	19.25	20.05	18.92	19.17	19.17	-1.24%	15,518,838
Aug 18, 2026	19.40	20.01	19.01	19.41	19.41	-0.15%	12,153,540
Aug 17, 2026	18.71	20.10	18.30	19.44	19.44	4.24%	17,088,269
Aug 14, 2026	18.61	18.94	18.20	18.65	18.65	0.21%	10,128,600
Aug 13, 2026	18.41	18.98	18.00	18.61	18.61	0.49%	12,902,218
Aug 12, 2026	18.30	18.84	18.22	18.52	18.52	0.22%	10,544,982
Aug 11, 2026	18.40	18.85	18.18	18.48	18.48	0.16%	15,599,081
Aug 10, 2026	18.43	18.92	18.11	18.45	18.45	0.11%	19,298,592
Aug 7, 2026	17.54	19.28	17.28	18.43	18.43	5.13%	24,379,406
Aug 6, 2026	17.36	17.73	17.04	17.53	17.53	0.98%	13,736,069
Aug 5, 2026	17.25	17.43	17.08	17.36	17.36	-0.17%	9,012,531
Aug 4, 2026	17.09	17.51	17.09	17.39	17.39	2.72%	9,833,286
Aug 3, 2026	16.87	17.16	16.74	16.93	16.93	0.36%	7,120,711
Jul 31, 2026	16.18	17.09	16.11	16.87	16.87	4.39%	10,794,000
Jul 30, 2026	16.46	16.88	16.00	16.16	16.16	-2.83%	10,613,712
Jul 29, 2026	16.99	17.15	16.45	16.63	16.63	-2.12%	13,747,520
Jul 28, 2026	17.51	18.50	16.88	16.99	16.99	-0.99%	20,173,390
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%	10,233,851
Jul 23, 2026	16.00	16.66	15.91	16.59	16.59	1.47%	13,248,433
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%	22,443,035
Jul 20, 2026	16.21	17.04	15.98	15.98	15.98	-9.97%	22,813,778
Jul 17, 2026	18.70	18.97	17.75	17.75	17.75	-9.99%	21,282,490
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%	46,313,287
Jul 14, 2026	22.10	22.56	19.69	20.80	20.80	0.92%	47,123,983
Jul 13, 2026	20.04	20.61	19.66	20.61	20.61	9.98%	16,601,382
Jul 10, 2026	17.05	18.74	17.05	18.74	18.74	9.98%	17,835,696
Jul 9, 2026	16.00	17.04	16.00	17.04	17.04	10.01%	15,629,669
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