SHE:003030 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	21.57	21.65	20.98	21.04	21.04	-2.50%	2,961,100
Feb 12, 2026	22.39	22.39	21.46	21.58	21.58	-3.14%	2,495,300
Feb 11, 2026	22.50	22.50	22.06	22.28	22.28	-0.09%	1,466,800
Feb 10, 2026	22.47	22.70	21.98	22.30	22.30	-0.04%	2,370,000
Feb 9, 2026	22.17	22.48	21.90	22.31	22.31	1.23%	2,341,800
Feb 6, 2026	21.71	22.25	21.71	22.04	22.04	1.01%	2,067,600
Feb 5, 2026	21.88	22.29	21.66	21.82	21.82	0.09%	1,897,200
Feb 4, 2026	21.56	21.89	21.20	21.80	21.80	0.79%	2,451,700
Feb 3, 2026	21.50	22.10	21.04	21.63	21.63	1.93%	3,479,400
Feb 2, 2026	21.62	21.76	20.67	21.22	21.22	-4.50%	4,668,700
Jan 30, 2026	21.58	22.22	21.50	22.22	22.22	1.23%	3,023,000
Jan 29, 2026	21.69	21.96	21.35	21.95	21.95	1.25%	2,456,800
Jan 28, 2026	21.51	21.78	21.31	21.68	21.68	0.56%	1,924,500
Jan 27, 2026	21.76	21.99	21.26	21.56	21.56	-0.42%	2,687,500
Jan 26, 2026	21.72	22.30	21.50	21.65	21.65	-0.18%	3,667,800
Jan 23, 2026	21.86	21.86	21.45	21.69	21.69	-0.73%	1,854,300
Jan 22, 2026	21.55	21.86	21.41	21.85	21.85	1.30%	1,848,800
Jan 21, 2026	21.44	21.65	21.25	21.57	21.57	0.61%	2,225,000
Jan 20, 2026	21.40	21.76	21.25	21.44	21.44	0.19%	3,027,383
Jan 19, 2026	20.98	21.45	20.81	21.40	21.40	1.47%	1,994,058
Jan 16, 2026	20.81	21.25	20.61	21.09	21.09	1.10%	2,164,600
Jan 15, 2026	20.62	20.89	20.40	20.86	20.86	0.92%	1,932,883
Jan 14, 2026	20.68	20.95	20.35	20.67	20.67	-0.05%	2,541,600
Jan 13, 2026	20.24	21.28	20.20	20.68	20.68	2.17%	3,255,900
Jan 12, 2026	20.05	20.27	19.86	20.24	20.24	0.95%	2,220,029
Jan 9, 2026	20.06	20.45	19.80	20.05	20.05	0.30%	2,009,900
Jan 8, 2026	19.69	20.10	19.61	19.99	19.99	1.52%	2,814,683
Jan 7, 2026	20.05	20.13	19.65	19.69	19.69	-1.80%	2,761,200
Jan 6, 2026	20.19	20.60	19.88	20.05	20.05	-0.74%	2,417,862
Jan 5, 2026	20.19	20.50	20.01	20.20	20.20	0.05%	2,349,500
Dec 31, 2025	20.05	20.21	19.82	20.19	20.19	0.35%	1,567,400
Dec 30, 2025	20.37	20.42	20.08	20.12	20.12	-1.95%	1,384,500
Dec 29, 2025	20.72	20.74	20.21	20.52	20.52	-0.10%	1,727,900
Dec 26, 2025	20.66	20.81	20.41	20.54	20.54	-0.19%	1,489,800
Dec 25, 2025	20.52	20.70	20.31	20.58	20.58	0.73%	1,429,900
Dec 24, 2025	20.64	20.88	20.40	20.43	20.43	-0.54%	1,819,900
Dec 23, 2025	21.30	21.65	20.45	20.54	20.54	-2.93%	2,815,700
Dec 22, 2025	21.40	21.56	21.12	21.16	21.16	-1.03%	2,677,400
Dec 19, 2025	20.45	21.43	20.45	21.38	21.38	4.19%	2,420,800
Dec 18, 2025	20.28	20.86	20.08	20.52	20.52	1.18%	1,787,000
Dec 17, 2025	20.06	20.69	19.87	20.28	20.28	0.95%	1,894,283
Dec 16, 2025	20.30	20.80	20.00	20.09	20.09	-1.03%	1,492,083
Dec 15, 2025	19.85	20.45	19.76	20.30	20.30	2.94%	2,179,600
Dec 12, 2025	20.40	20.44	19.66	19.72	19.72	-1.60%	1,992,500
Dec 11, 2025	20.95	21.05	19.85	20.04	20.04	-4.34%	3,027,200
Dec 10, 2025	21.70	21.92	20.85	20.95	20.95	-3.59%	2,699,683
Dec 9, 2025	21.39	21.83	21.04	21.73	21.73	1.54%	3,133,200
Dec 8, 2025	21.99	21.99	21.20	21.40	21.40	-2.01%	2,822,000
Dec 5, 2025	22.11	22.19	21.54	21.84	21.84	-0.95%	3,243,300
Dec 4, 2025	22.52	22.91	21.85	22.05	22.05	-2.22%	3,301,900