SHE:003025 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	15.33	15.35	15.11	15.18	15.18	-0.13%	4,721,760
Jan 21, 2026	14.95	15.25	14.88	15.20	15.20	1.33%	4,681,006
Jan 20, 2026	15.10	15.25	14.84	15.00	15.00	-0.27%	5,328,096
Jan 19, 2026	15.00	15.20	14.98	15.04	15.04	0.40%	4,678,155
Jan 16, 2026	14.80	14.98	14.71	14.98	14.98	1.42%	5,456,671
Jan 15, 2026	14.62	14.79	14.43	14.77	14.77	1.23%	4,762,495
Jan 14, 2026	14.65	14.80	14.39	14.59	14.59	-0.41%	6,117,699
Jan 13, 2026	14.70	14.83	14.54	14.65	14.65	-0.41%	4,972,300
Jan 12, 2026	14.75	14.85	14.61	14.71	14.71	-	5,393,815
Jan 9, 2026	14.61	14.89	14.56	14.71	14.71	0.75%	5,292,713
Jan 8, 2026	14.23	14.75	14.22	14.60	14.60	2.17%	5,900,401
Jan 7, 2026	14.30	14.42	14.20	14.29	14.29	0.07%	3,780,387
Jan 6, 2026	14.40	14.54	14.19	14.28	14.28	-0.14%	4,499,150
Jan 5, 2026	14.43	14.48	14.28	14.30	14.30	-0.49%	4,172,707
Dec 31, 2025	14.36	14.41	14.20	14.37	14.37	0.49%	3,735,541
Dec 30, 2025	14.26	14.34	14.18	14.30	14.30	0.21%	3,031,763
Dec 29, 2025	14.28	14.34	14.16	14.27	14.27	0.28%	4,168,009
Dec 26, 2025	14.26	14.33	14.08	14.23	14.23	-0.42%	4,943,502
Dec 25, 2025	14.08	14.36	14.07	14.29	14.29	1.93%	4,949,629
Dec 24, 2025	13.86	14.11	13.73	14.02	14.02	1.30%	3,321,761
Dec 23, 2025	13.77	13.94	13.62	13.84	13.84	0.80%	3,522,376
Dec 22, 2025	13.73	13.93	13.73	13.73	13.73	0.15%	2,343,096
Dec 19, 2025	13.44	13.75	13.44	13.71	13.71	2.31%	3,094,221
Dec 18, 2025	13.30	13.53	13.26	13.40	13.40	-0.15%	2,538,818
Dec 17, 2025	13.40	13.53	13.14	13.42	13.42	0.15%	3,647,340
Dec 16, 2025	13.75	13.79	13.39	13.40	13.40	-2.69%	3,293,997
Dec 15, 2025	13.77	13.89	13.58	13.77	13.77	-0.07%	2,844,020
Dec 12, 2025	13.95	14.12	13.76	13.78	13.78	-1.29%	3,321,020
Dec 11, 2025	14.16	14.27	13.96	13.96	13.96	-1.41%	3,526,603
Dec 10, 2025	14.20	14.36	14.11	14.16	14.16	-0.56%	2,880,680
Dec 9, 2025	14.39	14.54	14.21	14.24	14.24	-1.39%	3,733,361
Dec 8, 2025	14.43	14.53	14.36	14.44	14.44	0.07%	3,139,247
Dec 5, 2025	14.13	14.49	14.05	14.43	14.43	1.83%	4,268,946
Dec 4, 2025	14.37	14.37	14.04	14.17	14.17	-0.28%	3,305,036
Dec 3, 2025	14.20	14.38	14.10	14.21	14.21	0.14%	2,910,895
Dec 2, 2025	14.29	14.30	14.16	14.19	14.19	-0.70%	2,578,938
Dec 1, 2025	14.47	14.48	14.27	14.29	14.29	-0.56%	3,603,900
Nov 28, 2025	13.99	14.38	13.93	14.37	14.37	2.64%	4,025,394
Nov 27, 2025	13.98	14.10	13.94	14.00	14.00	0.21%	1,946,475
Nov 26, 2025	14.00	14.13	13.96	13.97	13.97	-0.50%	2,547,801
Nov 25, 2025	13.98	14.15	13.86	14.04	14.04	1.45%	3,608,831
Nov 24, 2025	13.77	13.90	13.68	13.84	13.84	1.10%	3,645,593
Nov 21, 2025	14.05	14.23	13.61	13.69	13.69	-3.52%	5,779,214
Nov 20, 2025	14.38	14.48	14.16	14.19	14.19	-0.77%	3,493,037
Nov 19, 2025	14.42	14.63	14.20	14.30	14.30	-1.11%	4,597,247
Nov 18, 2025	14.42	14.65	14.35	14.46	14.46	-0.07%	3,684,851
Nov 17, 2025	14.48	14.52	14.30	14.47	14.47	-0.28%	3,701,359
Nov 14, 2025	14.56	14.65	14.45	14.51	14.51	-0.48%	3,652,550
Nov 13, 2025	14.69	14.69	14.50	14.58	14.58	-0.68%	4,831,810
Nov 12, 2025	14.81	14.83	14.55	14.68	14.68	-1.01%	5,016,182