SHE:003031 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	61.71	64.10	61.38	61.40	61.40	-0.89%	4,760,059
Sep 25, 2025	62.61	62.98	61.11	61.95	61.95	2.21%	6,140,338
Sep 24, 2025	58.65	60.95	58.00	60.61	60.61	2.71%	4,556,191
Sep 23, 2025	59.79	60.60	57.37	59.01	59.01	-0.64%	3,973,086
Sep 22, 2025	59.84	60.00	58.81	59.39	59.39	-0.65%	2,759,690
Sep 19, 2025	59.50	60.50	59.24	59.78	59.78	0.78%	4,009,409
Sep 18, 2025	60.40	61.07	58.58	59.32	59.32	-1.89%	5,163,826
Sep 17, 2025	59.92	60.80	59.38	60.46	60.46	1.92%	4,030,275
Sep 16, 2025	58.76	59.60	58.69	59.32	59.32	0.97%	2,975,380
Sep 15, 2025	59.70	60.29	58.75	58.75	58.75	-1.59%	2,994,538
Sep 12, 2025	59.80	60.68	59.35	59.70	59.70	-0.25%	3,892,089
Sep 11, 2025	56.60	59.94	56.06	59.85	59.85	5.61%	5,336,977
Sep 10, 2025	56.88	57.38	56.23	56.67	56.67	-0.39%	2,368,840
Sep 9, 2025	58.14	58.38	56.58	56.89	56.89	-2.72%	3,023,400
Sep 8, 2025	57.82	58.70	57.03	58.48	58.48	0.98%	4,142,165
Sep 5, 2025	55.05	58.18	54.31	57.91	57.91	5.69%	5,062,001
Sep 4, 2025	57.99	58.65	54.00	54.79	54.79	-4.73%	5,167,022
Sep 3, 2025	59.50	59.61	57.38	57.51	57.51	-3.31%	4,452,024
Sep 2, 2025	62.12	62.45	58.37	59.48	59.48	-4.20%	5,686,239
Sep 1, 2025	61.71	62.49	60.60	62.09	62.09	0.66%	5,518,794
Aug 29, 2025	64.02	64.45	60.71	61.68	61.68	-0.79%	7,126,615
Aug 28, 2025	60.35	62.17	59.71	62.17	62.17	3.12%	5,560,002
Aug 27, 2025	61.63	62.85	60.28	60.29	60.29	-1.78%	5,477,654
Aug 26, 2025	61.60	62.00	60.10	61.38	61.38	-0.52%	5,437,031
Aug 25, 2025	58.59	61.86	58.59	61.70	61.70	5.96%	7,527,315
Aug 22, 2025	57.28	58.48	57.21	58.23	58.23	1.75%	4,302,849
Aug 21, 2025	57.40	58.22	56.80	57.23	57.23	-0.03%	4,714,591
Aug 20, 2025	56.15	57.26	55.56	57.25	57.25	1.15%	3,561,150
Aug 19, 2025	56.80	57.48	56.12	56.60	56.60	-0.47%	3,707,082
Aug 18, 2025	56.38	57.27	55.90	56.87	56.87	0.92%	4,381,401
Aug 15, 2025	55.41	57.00	55.23	56.35	56.35	1.42%	3,788,128
Aug 14, 2025	57.35	57.55	55.55	55.56	55.56	-3.12%	4,434,583
Aug 13, 2025	55.51	57.50	55.51	57.35	57.35	2.63%	4,995,955
Aug 12, 2025	55.75	56.59	54.61	55.88	55.88	0.11%	4,236,092
Aug 11, 2025	55.83	56.18	55.55	55.82	55.82	-0.02%	3,093,625
Aug 8, 2025	55.10	56.23	54.52	55.83	55.83	1.36%	4,488,709
Aug 7, 2025	55.40	55.79	54.69	55.08	55.08	-0.63%	2,657,555
Aug 6, 2025	55.39	55.68	54.90	55.43	55.43	-0.07%	3,015,182
Aug 5, 2025	54.75	55.98	54.20	55.47	55.47	1.87%	4,762,046
Aug 4, 2025	52.94	55.18	52.75	54.45	54.45	2.45%	4,074,964
Aug 1, 2025	53.20	54.10	52.72	53.15	53.15	-0.58%	2,796,201
Jul 31, 2025	54.20	55.09	53.10	53.46	53.46	-2.05%	5,149,570
Jul 30, 2025	54.44	55.22	53.90	54.58	54.58	0.26%	5,268,553
Jul 29, 2025	53.63	54.60	53.31	54.44	54.44	1.53%	4,556,482
Jul 28, 2025	53.27	53.76	52.74	53.62	53.62	1.23%	3,559,765
Jul 25, 2025	53.60	53.60	52.66	52.97	52.97	-1.36%	3,605,248
Jul 24, 2025	52.65	53.70	52.40	53.70	53.70	2.03%	4,809,418
Jul 23, 2025	52.08	53.03	51.75	52.63	52.63	0.86%	4,171,818
Jul 22, 2025	52.36	52.48	51.72	52.18	52.18	-0.32%	3,519,219
Jul 21, 2025	52.13	52.60	51.92	52.35	52.35	0.44%	3,580,158