SHE:003027 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	14.77	14.77	13.76	14.46	14.46	-1.36%	3,532,200
Jul 20, 2026	15.39	15.78	14.53	14.66	14.66	-4.06%	3,391,400
Jul 17, 2026	15.81	16.77	15.12	15.28	15.28	-3.17%	3,179,000
Jul 16, 2026	15.78	16.19	15.62	15.78	15.78	-0.50%	2,040,600
Jul 15, 2026	15.81	16.13	15.71	15.86	15.86	-1.25%	2,038,300
Jul 14, 2026	15.62	16.07	15.37	16.06	16.06	3.88%	2,695,100
Jul 13, 2026	16.07	16.13	15.43	15.46	15.46	-4.15%	2,071,400
Jul 10, 2026	15.98	16.42	15.90	16.13	16.13	1.07%	2,217,800
Jul 9, 2026	15.99	16.15	15.51	15.96	15.96	-0.44%	2,439,450
Jul 8, 2026	16.50	16.57	16.01	16.03	16.03	-3.43%	2,336,750
Jul 7, 2026	17.18	17.28	16.60	16.60	16.60	-3.77%	2,230,800
Jul 6, 2026	17.53	17.97	17.23	17.25	17.25	-1.54%	2,598,950
Jul 3, 2026	17.74	18.07	17.43	17.52	17.52	-1.52%	3,433,500
Jul 2, 2026	18.77	18.99	17.73	17.79	17.79	-6.17%	6,435,200
Jul 1, 2026	17.45	19.17	17.14	18.96	18.96	8.78%	8,975,180
Jun 30, 2026	17.72	17.96	17.21	17.43	17.43	-1.36%	2,923,050
Jun 29, 2026	16.99	17.87	16.42	17.67	17.67	4.56%	5,019,675
Jun 26, 2026	17.31	17.49	16.85	16.90	16.90	-4.25%	3,625,100
Jun 25, 2026	17.82	18.34	17.42	17.65	17.65	-1.12%	4,623,700
Jun 24, 2026	18.40	18.50	17.53	17.85	17.85	-3.30%	3,651,000
Jun 23, 2026	18.80	18.80	18.31	18.46	18.46	-1.81%	4,260,300
Jun 22, 2026	18.98	18.98	18.12	18.80	18.80	-0.74%	4,672,700
Jun 18, 2026	19.62	19.62	18.92	18.94	18.94	-3.81%	3,247,726
Jun 17, 2026	20.04	20.04	19.40	19.69	19.69	-1.75%	3,791,200
Jun 16, 2026	20.21	20.29	19.65	20.04	20.04	-0.84%	2,127,400
Jun 15, 2026	20.56	20.77	20.10	20.21	20.21	-1.22%	2,821,100
Jun 12, 2026	20.68	21.03	20.26	20.46	20.46	-0.92%	2,637,450
Jun 11, 2026	20.55	21.06	20.45	20.65	20.65	-0.96%	2,741,650
Jun 10, 2026	20.22	21.29	19.50	20.85	20.85	2.71%	4,423,476
Jun 9, 2026	20.11	20.50	19.65	20.30	20.30	2.32%	3,064,400
Jun 8, 2026	20.36	20.81	19.36	19.84	19.84	-5.03%	4,174,800
Jun 5, 2026	21.21	21.29	20.52	20.89	20.89	-1.74%	2,708,650
Jun 4, 2026	21.81	21.81	21.08	21.26	21.26	-2.70%	2,563,450
Jun 3, 2026	22.44	22.51	21.61	21.85	21.85	-2.67%	3,601,550
Jun 2, 2026	23.37	23.68	22.12	22.45	22.45	-4.51%	4,411,500
Jun 1, 2026	22.17	23.93	22.17	23.51	23.51	6.04%	6,643,200
May 29, 2026	22.80	23.12	21.81	22.17	22.17	-1.90%	3,810,800
May 28, 2026	21.90	23.30	21.44	22.90	22.60	3.85%	4,991,726
May 27, 2026	22.54	22.93	21.97	22.05	21.76	-2.48%	3,979,250
May 26, 2026	23.34	24.30	22.31	22.61	22.31	-3.25%	6,444,000
May 25, 2026	24.81	25.45	23.03	23.37	23.06	-2.14%	9,478,976
May 22, 2026	22.93	25.09	22.75	23.88	23.57	4.69%	11,209,450