SHE:003030 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	20.05	20.45	19.81	19.86	-	-0.65%	1,174,700
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
Dec 3, 2025	22.51	22.80	22.28	22.55	22.55	0.31%	3,126,000
Dec 2, 2025	22.60	22.93	22.31	22.48	22.48	-1.83%	5,505,600
Dec 1, 2025	22.20	23.08	22.20	22.90	22.90	2.28%	8,343,000
Nov 28, 2025	21.55	23.83	21.36	22.39	22.39	3.37%	8,796,941
Nov 27, 2025	21.01	21.97	20.91	21.66	21.66	3.09%	2,278,129
Nov 26, 2025	21.05	21.44	20.90	21.01	21.01	0.24%	1,782,729
Nov 25, 2025	20.82	21.28	20.63	20.96	20.96	0.72%	2,129,662
Nov 24, 2025	20.81	21.20	20.60	20.81	20.81	0.77%	2,592,100
Nov 21, 2025	21.50	21.72	20.51	20.65	20.65	-4.31%	2,890,500
Nov 20, 2025	21.74	22.01	21.25	21.58	21.58	-0.19%	2,245,100
Nov 19, 2025	21.91	22.24	21.30	21.62	21.62	-1.41%	2,457,500
Nov 18, 2025	21.89	22.11	21.65	21.93	21.93	-	2,209,700
Nov 17, 2025	22.10	22.14	21.50	21.93	21.93	0.27%	2,509,100
Nov 14, 2025	21.85	22.18	21.69	21.87	21.87	0.41%	2,189,800
Nov 13, 2025	21.96	21.97	21.28	21.78	21.78	-0.32%	2,555,000
Nov 12, 2025	21.71	22.28	21.71	21.85	21.85	1.16%	3,063,500
Nov 11, 2025	21.10	21.85	21.02	21.60	21.60	2.03%	3,403,100
Nov 10, 2025	20.86	21.21	20.72	21.17	21.17	1.78%	3,544,300
Nov 7, 2025	21.00	21.11	20.68	20.80	20.80	-0.48%	2,355,700
Nov 6, 2025	20.72	21.18	20.61	20.90	20.90	-0.62%	4,128,200
Nov 5, 2025	20.76	21.31	20.76	21.03	21.03	0.57%	2,908,400
Nov 4, 2025	21.06	21.25	20.72	20.91	20.91	-0.99%	3,401,900
Nov 3, 2025	20.52	21.30	20.31	21.12	21.12	2.92%	5,275,589
Oct 31, 2025	20.03	20.60	20.03	20.52	20.52	3.12%	5,771,000
Oct 30, 2025	20.40	20.59	19.83	19.90	19.90	-2.45%	4,351,300