SHE:003030 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	24.68	25.20	24.16	25.09	25.09	1.99%	2,476,800
Sep 11, 2026	25.64	26.05	24.12	24.60	24.60	-4.76%	3,945,200
Sep 10, 2026	26.40	26.45	25.60	25.83	25.83	-1.00%	2,465,400
Sep 9, 2026	26.44	26.58	25.77	26.09	26.09	-1.58%	3,341,600
Sep 8, 2026	26.40	26.79	26.10	26.51	26.51	0.38%	3,888,200
Sep 7, 2026	24.90	26.55	24.87	26.41	26.41	6.75%	5,896,350
Sep 4, 2026	24.25	25.00	24.00	24.74	24.74	3.08%	3,827,200
Sep 3, 2026	24.38	24.70	24.00	24.00	24.00	-0.83%	2,068,000
Sep 2, 2026	23.88	24.45	23.55	24.20	24.20	1.34%	3,743,500
Sep 1, 2026	24.11	24.63	23.88	23.88	23.88	-1.44%	4,961,100
Aug 31, 2026	23.84	24.41	23.33	24.23	24.23	0.50%	7,678,497
Aug 28, 2026	21.87	24.11	21.76	24.11	24.11	9.99%	6,546,239
Aug 27, 2026	21.78	22.18	21.74	21.92	21.92	-	2,663,332
Aug 26, 2026	22.51	23.48	21.86	21.92	21.92	-0.54%	3,747,103
Aug 25, 2026	21.60	22.19	21.55	22.04	22.04	1.10%	2,316,700
Aug 24, 2026	21.71	22.12	21.38	21.80	21.80	0.55%	1,921,700
Aug 21, 2026	21.85	22.05	21.33	21.68	21.68	-1.32%	2,553,700
Aug 20, 2026	22.20	22.52	21.73	21.97	21.97	0.05%	2,355,603
Aug 19, 2026	22.68	23.27	21.93	21.96	21.96	-3.85%	4,045,700
Aug 18, 2026	22.00	23.09	22.00	22.84	22.84	3.54%	4,174,100
Aug 17, 2026	21.99	22.70	21.66	22.06	22.06	0.36%	3,544,400
Aug 14, 2026	22.55	22.70	21.80	21.98	21.98	-2.53%	3,276,600
Aug 13, 2026	23.10	23.21	22.53	22.55	22.55	-1.96%	2,414,400
Aug 12, 2026	22.96	23.30	22.90	23.00	23.00	0.17%	2,121,469
Aug 11, 2026	22.80	23.21	22.70	22.96	22.96	-0.04%	2,305,129
Aug 10, 2026	22.77	23.20	22.00	22.97	22.97	1.46%	3,610,500
Aug 7, 2026	22.13	22.97	21.70	22.64	22.64	2.30%	4,355,900
Aug 6, 2026	21.69	22.47	21.60	22.13	22.13	1.84%	4,515,502
Aug 5, 2026	21.07	21.77	20.99	21.73	21.73	3.23%	3,695,597
Aug 4, 2026	21.05	21.39	20.77	21.05	21.05	0.67%	4,143,546
Aug 3, 2026	21.30	21.54	20.37	20.91	20.91	-1.41%	4,667,739
Jul 31, 2026	20.33	21.57	20.33	21.21	21.21	3.11%	4,243,000
Jul 30, 2026	21.22	21.88	20.53	20.57	20.57	-3.47%	4,175,600
Jul 29, 2026	23.11	23.30	21.00	21.31	21.31	-7.39%	4,675,200
Jul 28, 2026	22.85	23.35	22.21	23.01	23.01	1.77%	5,129,400
Jul 27, 2026	20.60	22.61	20.60	22.61	22.61	10.02%	3,704,485
Jul 24, 2026	20.64	20.85	20.17	20.55	20.55	-1.11%	1,834,513
Jul 23, 2026	20.01	21.25	19.67	20.78	20.78	3.28%	3,969,712
Jul 22, 2026	20.56	21.10	19.79	20.12	20.12	-2.61%	4,048,721
Jul 21, 2026	20.95	21.66	18.98	20.66	20.66	-1.38%	6,245,900
Jul 20, 2026	22.01	22.30	20.67	20.95	20.95	-4.64%	5,582,028
Jul 17, 2026	23.61	24.00	21.70	21.97	21.97	-8.76%	6,069,400
Jul 16, 2026	24.88	24.96	23.90	24.08	24.08	-3.60%	5,396,600
Jul 15, 2026	24.95	26.15	24.86	24.98	24.98	-3.81%	8,636,689
Jul 14, 2026	23.54	26.14	23.54	25.97	25.97	8.98%	12,321,889
Jul 13, 2026	21.68	23.83	21.68	23.83	23.83	10.02%	8,600,100
Jul 10, 2026	21.74	22.22	21.50	21.66	21.66	-0.41%	2,100,000
Jul 9, 2026	21.52	21.98	21.01	21.75	21.75	0.65%	2,334,180
Jul 8, 2026	22.80	22.89	21.30	21.61	21.61	-5.18%	2,713,000
Jul 7, 2026	23.85	24.00	22.67	22.79	22.79	-3.02%	2,546,700