SHE:003027 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	16.83	16.93	16.61	16.72	16.72	-0.65%	1,537,000
Sep 29, 2026	16.36	16.98	16.24	16.83	16.83	2.94%	2,154,900
Sep 28, 2026	16.61	16.64	16.24	16.35	16.35	-1.15%	1,298,300
Sep 24, 2026	16.53	16.76	16.39	16.54	16.54	0.06%	1,268,200
Sep 23, 2026	16.50	16.57	16.34	16.53	16.53	-0.30%	969,200
Sep 22, 2026	16.57	16.74	16.38	16.58	16.58	0.55%	1,369,200
Sep 21, 2026	16.06	16.57	16.00	16.49	16.49	2.68%	1,479,650
Sep 18, 2026	16.06	16.30	16.00	16.06	16.06	0.12%	1,167,700
Sep 17, 2026	16.04	16.10	15.73	16.04	16.04	-	1,202,850
Sep 16, 2026	15.67	16.12	15.62	16.04	16.04	1.52%	1,455,350
Sep 15, 2026	16.27	16.35	15.72	15.80	15.80	-3.36%	1,541,900
Sep 14, 2026	16.18	16.62	16.07	16.35	16.35	0.68%	1,390,700
Sep 11, 2026	16.56	16.70	16.04	16.24	16.24	-2.81%	1,850,500
Sep 10, 2026	17.00	17.15	16.64	16.71	16.71	-2.62%	1,578,924
Sep 9, 2026	17.30	17.35	17.08	17.16	17.16	-0.81%	1,148,950
Sep 8, 2026	17.03	17.33	16.90	17.30	17.30	1.65%	1,173,690
Sep 7, 2026	16.85	17.16	16.76	17.02	17.02	0.95%	1,376,324
Sep 4, 2026	17.00	17.18	16.84	16.86	16.86	0.06%	1,603,450
Sep 3, 2026	17.32	17.54	16.85	16.85	16.85	-2.32%	1,796,400
Sep 2, 2026	17.30	17.40	17.05	17.25	17.25	-0.52%	1,389,350
Sep 1, 2026	17.11	17.40	17.06	17.34	17.34	0.64%	1,717,200
Aug 31, 2026	16.71	17.25	16.70	17.23	17.23	2.13%	1,601,050
Aug 28, 2026	16.85	17.04	16.76	16.87	16.87	0.12%	1,286,300
Aug 27, 2026	16.96	17.05	16.67	16.85	16.85	-1.40%	1,855,250
Aug 26, 2026	16.96	17.70	16.80	17.09	17.09	1.18%	2,703,200
Aug 25, 2026	16.38	16.98	16.29	16.89	16.89	2.24%	2,118,200
Aug 24, 2026	16.83	16.83	16.27	16.52	16.52	-	1,853,800
Aug 21, 2026	16.32	16.55	16.03	16.52	16.52	0.55%	1,490,034
Aug 20, 2026	16.20	16.50	16.20	16.43	16.43	1.80%	1,603,100
Aug 19, 2026	16.41	16.68	16.06	16.14	16.14	-3.30%	1,860,400
Aug 18, 2026	16.80	16.80	16.51	16.69	16.69	-0.48%	1,556,200
Aug 17, 2026	16.70	16.80	16.37	16.77	16.77	1.57%	1,406,350
Aug 14, 2026	16.44	16.54	16.30	16.51	16.51	0.55%	1,467,850
Aug 13, 2026	16.70	16.78	16.42	16.42	16.42	-1.56%	1,371,900
Aug 12, 2026	16.64	16.83	16.55	16.68	16.68	-0.06%	1,080,000
Aug 11, 2026	16.70	16.86	16.45	16.69	16.69	-0.48%	1,566,700
Aug 10, 2026	16.29	16.83	15.98	16.77	16.77	3.58%	3,047,300
Aug 7, 2026	16.50	16.56	16.04	16.19	16.19	-1.88%	2,428,300
Aug 6, 2026	16.42	16.69	16.17	16.50	16.50	0.49%	1,977,700
Aug 5, 2026	16.21	16.53	16.06	16.42	16.42	1.23%	2,965,100
Aug 4, 2026	16.09	16.39	16.06	16.22	16.22	1.50%	2,311,700
Aug 3, 2026	15.56	16.00	15.42	15.98	15.98	3.70%	2,213,000
Jul 31, 2026	15.28	15.49	15.19	15.41	15.41	2.46%	1,920,832
Jul 30, 2026	15.29	15.68	14.80	15.04	15.04	-1.64%	3,080,500
Jul 29, 2026	15.12	15.40	15.04	15.29	15.29	1.26%	1,657,600
Jul 28, 2026	14.96	15.35	14.92	15.10	15.10	0.27%	1,273,200
Jul 27, 2026	14.66	15.14	14.64	15.06	15.06	2.94%	1,551,876
Jul 24, 2026	14.85	15.08	14.46	14.63	14.63	-2.47%	1,706,200
Jul 23, 2026	14.23	15.00	14.07	15.00	15.00	5.12%	2,484,700
Jul 22, 2026	14.45	14.71	14.16	14.27	14.27	-1.31%	2,493,050