SHE:003025 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	12.27	12.59	12.15	12.56	12.56	2.28%	2,731,516
Aug 24, 2026	12.40	12.45	12.10	12.28	12.28	-1.44%	2,921,944
Aug 21, 2026	12.27	12.50	12.08	12.46	12.46	1.47%	3,294,909
Aug 20, 2026	12.17	12.38	12.15	12.28	12.28	1.74%	3,109,930
Aug 19, 2026	12.51	12.51	12.04	12.07	12.07	-4.05%	4,495,094
Aug 18, 2026	12.61	12.61	12.46	12.58	12.58	-0.32%	2,991,534
Aug 17, 2026	12.47	12.65	12.43	12.62	12.62	1.04%	3,356,406
Aug 14, 2026	12.58	12.67	12.38	12.49	12.49	-0.64%	4,458,813
Aug 13, 2026	13.20	13.27	12.56	12.57	12.57	-5.20%	8,932,970
Aug 12, 2026	12.48	13.52	12.40	13.26	13.26	6.00%	11,738,685
Aug 11, 2026	12.40	12.60	12.33	12.51	12.51	0.97%	4,516,560
Aug 10, 2026	12.17	12.44	11.99	12.39	12.39	2.23%	4,520,998
Aug 7, 2026	12.10	12.14	11.85	12.12	12.12	0.58%	3,596,190
Aug 6, 2026	12.00	12.14	11.88	12.05	12.05	0.25%	4,172,037
Aug 5, 2026	11.88	12.19	11.82	12.02	12.02	1.26%	4,680,120
Aug 4, 2026	11.78	11.94	11.74	11.87	11.87	1.02%	3,862,740
Aug 3, 2026	11.72	11.82	11.65	11.75	11.75	1.21%	2,606,020
Jul 31, 2026	11.56	11.80	11.54	11.61	11.61	1.84%	4,035,787
Jul 30, 2026	11.57	11.87	11.40	11.40	11.40	-1.38%	6,401,800
Jul 29, 2026	11.35	11.57	11.27	11.56	11.56	2.03%	5,033,347
Jul 28, 2026	11.17	11.40	11.11	11.33	11.33	0.71%	3,732,587
Jul 27, 2026	10.94	11.29	10.94	11.25	11.25	2.65%	3,422,699
Jul 24, 2026	10.98	11.08	10.86	10.96	10.96	-0.99%	3,092,060
Jul 23, 2026	10.80	11.10	10.79	11.07	11.07	2.50%	3,531,676
Jul 22, 2026	11.05	11.06	10.77	10.80	10.80	-2.61%	4,665,067
Jul 21, 2026	10.96	11.15	10.49	11.09	11.09	0.36%	6,944,778
Jul 20, 2026	11.44	11.56	10.90	11.05	11.05	-2.47%	6,437,878
Jul 17, 2026	11.91	11.98	11.29	11.33	11.33	-4.71%	6,473,160
Jul 16, 2026	12.12	12.33	11.85	11.89	11.89	-2.38%	5,202,407
Jul 15, 2026	12.31	12.39	12.08	12.18	12.18	-1.22%	4,484,840
Jul 14, 2026	12.06	12.33	11.83	12.33	12.33	2.32%	7,074,568
Jul 13, 2026	12.92	12.98	12.05	12.05	12.05	-7.31%	8,992,020
Jul 10, 2026	12.78	13.63	12.65	13.00	13.00	3.34%	10,670,996
Jul 9, 2026	12.93	13.03	12.25	12.58	12.58	-2.71%	10,811,013
Jul 8, 2026	13.73	13.85	12.92	12.93	12.93	-6.51%	12,658,770
Jul 7, 2026	14.26	14.78	13.80	13.83	13.83	-3.89%	8,452,286
Jul 6, 2026	15.09	15.14	14.30	14.39	14.39	-4.45%	10,297,220
Jul 3, 2026	14.49	15.57	14.32	15.06	15.06	3.65%	13,946,402
Jul 2, 2026	14.19	15.26	14.10	14.53	14.53	1.18%	11,032,014
Jul 1, 2026	14.08	14.47	13.78	14.36	14.36	1.99%	10,378,282
Jun 30, 2026	13.45	14.52	13.27	14.08	14.08	3.53%	13,663,140
Jun 29, 2026	13.93	14.03	13.17	13.60	13.60	-2.86%	12,079,440
Jun 26, 2026	14.31	14.70	13.97	14.00	14.00	-2.91%	10,246,050
Jun 25, 2026	15.16	15.40	14.40	14.42	14.42	-4.50%	11,755,299
Jun 24, 2026	15.82	15.92	14.89	15.10	15.10	-4.55%	11,811,723
Jun 23, 2026	16.26	16.49	15.72	15.82	15.82	-3.06%	11,065,690
Jun 22, 2026	17.00	17.24	15.98	16.32	16.32	-4.00%	15,143,799
Jun 18, 2026	16.60	17.23	16.30	17.00	17.00	2.41%	18,150,091
Jun 17, 2026	17.50	17.59	16.50	16.60	16.60	-4.76%	24,536,279
Jun 16, 2026	16.66	18.62	16.63	17.43	17.43	2.95%	35,315,244