SHE:003027 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	22.59	23.08	22.25	22.85	22.85	0.53%	3,132,408
Feb 5, 2026	22.63	23.17	22.56	22.73	22.73	-0.22%	2,887,464
Feb 4, 2026	22.56	23.04	22.47	22.78	22.78	1.29%	3,530,677
Feb 3, 2026	22.40	22.60	22.20	22.49	22.49	1.31%	2,354,250
Feb 2, 2026	22.40	22.85	21.99	22.20	22.20	-1.20%	3,000,500
Jan 30, 2026	22.07	22.54	21.90	22.47	22.47	2.23%	3,250,650
Jan 29, 2026	22.28	22.50	21.81	21.98	21.98	-1.61%	3,133,600
Jan 28, 2026	22.70	22.80	22.21	22.34	22.34	-1.85%	3,060,901
Jan 27, 2026	22.99	23.04	22.16	22.76	22.76	-2.32%	4,460,950
Jan 26, 2026	23.00	23.63	22.43	23.30	23.30	1.39%	7,427,677
Jan 23, 2026	22.68	23.23	22.68	22.98	22.98	1.41%	4,051,250
Jan 22, 2026	22.63	22.77	22.40	22.66	22.66	-0.26%	2,678,100
Jan 21, 2026	22.18	22.87	22.00	22.72	22.72	1.75%	3,962,927
Jan 20, 2026	22.51	22.63	22.16	22.33	22.33	-1.24%	3,264,600
Jan 19, 2026	21.84	22.85	21.80	22.61	22.61	3.01%	5,588,900
Jan 16, 2026	22.60	22.70	21.70	21.95	21.95	-0.90%	4,535,628
Jan 15, 2026	22.13	22.33	22.00	22.15	22.15	-	3,070,100
Jan 14, 2026	22.43	22.53	21.70	22.15	22.15	-1.47%	5,761,050
Jan 13, 2026	22.76	23.12	22.25	22.48	22.48	-1.23%	5,371,050
Jan 12, 2026	22.05	23.30	21.79	22.76	22.76	4.26%	7,844,430
Jan 9, 2026	21.35	22.32	21.23	21.83	21.83	2.44%	5,761,926
Jan 8, 2026	21.19	21.44	21.11	21.31	21.31	0.57%	3,037,000
Jan 7, 2026	21.41	21.54	21.10	21.19	21.19	-1.35%	3,742,450
Jan 6, 2026	21.43	21.65	21.17	21.48	21.48	0.23%	4,127,050
Jan 5, 2026	22.12	22.39	21.28	21.43	21.43	-3.90%	6,478,400
Dec 31, 2025	22.18	22.33	21.76	22.30	22.30	0.41%	5,788,250
Dec 30, 2025	22.74	23.07	21.89	22.21	22.21	-4.06%	11,684,679
Dec 29, 2025	24.70	24.70	23.10	23.15	23.15	3.12%	17,379,230
Dec 26, 2025	21.49	22.68	21.35	22.45	22.45	5.25%	9,028,900
Dec 25, 2025	21.14	21.46	20.82	21.33	21.33	0.61%	3,170,300
Dec 24, 2025	20.90	21.72	20.72	21.20	21.20	1.44%	5,172,850
Dec 23, 2025	20.19	21.14	20.05	20.90	20.90	2.55%	7,155,050
Dec 22, 2025	20.90	20.96	20.06	20.38	20.38	1.04%	8,392,200
Dec 19, 2025	19.26	20.85	19.25	20.17	20.17	4.72%	7,839,750
Dec 18, 2025	19.05	19.52	18.95	19.26	19.26	0.52%	2,840,900
Dec 17, 2025	19.23	19.37	18.77	19.16	19.16	-0.31%	3,069,300
Dec 16, 2025	19.70	19.70	19.19	19.22	19.22	-2.29%	2,154,700
Dec 15, 2025	19.40	19.74	19.22	19.67	19.67	1.13%	2,558,100
Dec 12, 2025	19.89	19.90	19.43	19.45	19.45	-1.52%	3,416,200
Dec 11, 2025	20.25	20.29	19.75	19.75	19.75	-2.28%	3,089,600
Dec 10, 2025	20.50	20.60	20.17	20.21	20.21	-2.08%	2,797,200
Dec 9, 2025	20.58	20.84	20.35	20.64	20.64	0.19%	3,891,600
Dec 8, 2025	20.80	20.80	20.37	20.60	20.60	0.05%	3,367,150
Dec 5, 2025	20.30	20.68	19.98	20.59	20.59	1.78%	3,238,590
Dec 4, 2025	20.77	20.80	20.21	20.23	20.23	-2.51%	3,998,150
Dec 3, 2025	21.14	21.17	20.63	20.75	20.75	-1.57%	4,255,150
Dec 2, 2025	21.46	21.50	20.99	21.08	21.08	-1.72%	4,129,000
Dec 1, 2025	21.80	22.21	21.35	21.45	21.45	-0.83%	5,588,000
Nov 28, 2025	21.44	21.79	21.11	21.63	21.63	0.89%	5,276,776
Nov 27, 2025	21.58	21.95	20.99	21.44	21.44	-0.74%	7,252,400