SHE:003030 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	21.05	21.39	20.77	20.87	-	-0.19%	4,751,200
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
Jul 6, 2026	23.66	25.02	22.66	23.50	23.50	0.43%	4,409,700
Jul 3, 2026	22.62	23.60	22.40	23.40	23.40	4.28%	5,998,947
Jul 2, 2026	20.20	22.44	20.20	22.44	22.44	10.00%	1,417,067
Jul 1, 2026	20.55	20.75	19.92	20.40	20.40	-0.73%	2,572,600
Jun 30, 2026	20.70	20.90	20.18	20.55	20.55	-0.34%	2,333,200
Jun 29, 2026	21.89	21.89	20.55	20.62	20.62	-4.76%	3,123,000
Jun 26, 2026	22.83	22.85	21.64	21.65	21.65	-4.16%	2,434,800
Jun 25, 2026	22.83	23.16	21.94	22.59	22.59	-0.96%	3,316,729
Jun 24, 2026	23.33	23.41	22.46	22.81	22.81	-2.31%	2,595,031
Jun 23, 2026	22.98	24.01	22.83	23.35	23.35	1.39%	3,210,902
Jun 22, 2026	22.95	23.25	21.87	23.03	23.03	0.52%	2,512,302
Jun 18, 2026	22.80	23.13	22.01	22.91	22.91	-0.04%	3,417,300
Jun 17, 2026	23.50	24.13	22.66	22.92	22.92	-3.62%	3,907,500
Jun 16, 2026	24.31	24.31	23.48	23.78	23.78	-1.53%	3,269,100
Jun 15, 2026	23.98	25.25	23.60	24.15	24.15	0.71%	4,377,900
Jun 12, 2026	23.68	24.05	23.06	23.98	23.98	2.70%	4,885,700
Jun 11, 2026	23.33	23.59	22.40	23.35	23.35	-0.30%	8,135,368
Jun 10, 2026	21.09	23.42	21.09	23.42	23.42	10.00%	4,286,600
Jun 9, 2026	21.27	21.80	20.80	21.29	21.29	1.38%	3,582,000
Jun 8, 2026	21.80	22.49	20.84	21.00	21.00	-3.71%	7,609,289
Jun 5, 2026	20.26	22.46	19.35	21.81	21.81	6.81%	8,958,648
Jun 4, 2026	21.12	21.44	20.05	20.42	20.42	-4.22%	4,796,104
Jun 3, 2026	23.90	23.93	21.47	21.47	21.32	-9.98%	6,956,800
Jun 2, 2026	25.53	25.98	23.42	23.85	23.68	-7.34%	8,095,600
Jun 1, 2026	23.40	25.74	22.98	25.74	25.56	10.00%	6,133,300
May 29, 2026	24.45	24.55	23.16	23.40	23.24	-3.78%	4,074,534
May 28, 2026	25.43	25.43	23.98	24.32	24.15	-3.99%	4,373,800
May 27, 2026	25.90	25.90	25.20	25.33	25.15	-1.59%	2,538,700
May 26, 2026	26.17	26.39	25.23	25.74	25.56	-1.38%	2,908,500