SHE:003031 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	74.50	75.29	72.20	73.30	73.30	-2.12%	9,933,833
Jan 5, 2026	73.80	75.46	71.88	74.89	74.89	2.36%	8,548,830
Dec 31, 2025	73.04	75.67	72.20	73.16	73.16	-0.73%	7,098,988
Dec 30, 2025	76.00	76.20	73.25	73.70	73.70	-3.85%	8,456,067
Dec 29, 2025	76.80	77.98	74.38	76.65	76.65	-0.27%	9,391,057
Dec 26, 2025	75.05	79.27	73.73	76.86	76.86	1.94%	9,801,386
Dec 25, 2025	76.50	77.75	74.78	75.40	75.40	-2.65%	7,967,227
Dec 24, 2025	76.11	77.80	74.97	77.45	77.45	0.96%	11,906,180
Dec 23, 2025	78.25	79.79	76.34	76.71	76.71	-1.96%	13,465,160
Dec 22, 2025	74.88	80.72	74.13	78.24	78.24	6.62%	20,599,810
Dec 19, 2025	76.01	76.78	72.40	73.38	73.38	-2.49%	12,625,330
Dec 18, 2025	75.21	79.57	75.00	75.25	75.25	0.49%	18,778,810
Dec 17, 2025	68.77	74.88	67.90	74.88	74.88	10.00%	13,559,650
Dec 16, 2025	71.12	71.88	65.39	68.07	68.07	-4.17%	15,167,980
Dec 15, 2025	73.60	73.80	69.91	71.03	71.03	-6.43%	17,647,570
Dec 12, 2025	70.24	77.74	70.19	75.91	75.91	5.72%	26,813,740
Dec 11, 2025	72.17	75.39	71.77	71.80	71.80	-0.06%	36,674,180
Dec 10, 2025	68.58	71.84	68.31	71.84	71.84	10.00%	44,295,030
Dec 9, 2025	65.31	65.31	65.31	65.31	65.31	10.01%	2,898,853
Dec 8, 2025	59.37	59.37	59.37	59.37	59.37	10.01%	3,822,178
Dec 5, 2025	53.02	54.18	52.44	53.97	53.97	2.18%	3,001,059
Dec 4, 2025	52.20	52.92	51.75	52.82	52.82	0.71%	1,351,924
Dec 3, 2025	52.82	52.99	52.09	52.45	52.45	-0.46%	1,338,180
Dec 2, 2025	52.87	53.11	52.57	52.69	52.69	-0.58%	1,240,165
Dec 1, 2025	52.73	53.00	52.43	53.00	53.00	0.49%	1,685,680
Nov 28, 2025	52.00	52.78	52.00	52.74	52.74	1.17%	1,589,519
Nov 27, 2025	51.91	52.75	51.81	52.13	52.13	0.35%	1,722,346
Nov 26, 2025	52.02	52.38	51.76	51.95	51.95	-0.06%	1,659,713
Nov 25, 2025	51.93	52.49	51.65	51.98	51.98	0.41%	1,866,248
Nov 24, 2025	50.77	52.08	50.54	51.77	51.77	2.78%	2,049,465
Nov 21, 2025	51.48	51.88	50.28	50.37	50.37	-2.82%	2,212,235
Nov 20, 2025	52.12	52.47	51.58	51.83	51.83	-0.10%	1,380,569
Nov 19, 2025	52.25	52.60	51.76	51.88	51.88	-0.99%	1,508,922
Nov 18, 2025	52.60	52.73	52.00	52.40	52.40	-0.47%	1,736,193
Nov 17, 2025	52.61	53.10	52.40	52.65	52.65	0.11%	1,521,227
Nov 14, 2025	53.20	53.36	52.52	52.59	52.59	-0.89%	1,576,631
Nov 13, 2025	52.90	53.32	52.80	53.06	53.06	0.51%	1,700,111
Nov 12, 2025	53.29	53.50	52.51	52.79	52.79	-1.16%	1,955,758
Nov 11, 2025	53.99	54.30	53.31	53.41	53.41	-1.00%	2,042,909
Nov 10, 2025	54.12	54.50	53.60	53.95	53.95	-0.39%	2,449,948
Nov 7, 2025	54.47	54.72	53.86	54.16	54.16	-1.19%	2,002,520
Nov 6, 2025	54.92	55.14	54.20	54.81	54.81	0.11%	2,740,955
Nov 5, 2025	54.68	55.07	54.00	54.75	54.75	-0.65%	1,955,334
Nov 4, 2025	56.50	56.55	54.66	55.11	55.11	-2.13%	2,350,572
Nov 3, 2025	57.01	57.03	55.06	56.31	56.31	-1.23%	2,836,512
Oct 31, 2025	58.22	58.49	56.95	57.01	57.01	-2.46%	2,920,376
Oct 30, 2025	59.40	59.53	58.06	58.45	58.45	-1.78%	3,076,503
Oct 29, 2025	59.20	60.08	58.64	59.51	59.51	-1.13%	4,146,741
Oct 28, 2025	58.40	60.75	58.00	60.19	60.19	2.68%	5,549,072
Oct 27, 2025	56.96	59.29	56.75	58.62	58.62	4.38%	4,152,820