SHE:003031 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	81.79	82.80	76.58	76.79	76.79	-6.10%	14,096,479
Jan 28, 2026	85.65	88.50	80.69	81.78	81.78	-3.55%	19,670,326
Jan 27, 2026	76.54	84.79	75.90	84.79	84.79	10.00%	11,091,560
Jan 26, 2026	78.84	79.99	75.20	77.08	77.08	-3.99%	8,485,857
Jan 23, 2026	76.76	80.99	76.33	80.28	80.28	4.94%	12,294,200
Jan 22, 2026	76.34	77.90	74.86	76.50	76.50	0.01%	6,071,365
Jan 21, 2026	74.20	77.98	73.60	76.49	76.49	3.09%	7,973,399
Jan 20, 2026	80.48	80.54	73.56	74.20	74.20	-8.68%	14,907,100
Jan 19, 2026	82.44	83.45	79.60	81.25	81.25	0.31%	11,189,400
Jan 16, 2026	77.36	83.23	77.10	81.00	81.00	5.66%	14,243,373
Jan 15, 2026	76.11	77.59	74.51	76.66	76.66	-0.18%	7,803,887
Jan 14, 2026	78.15	80.50	76.02	76.80	76.80	-1.70%	11,760,740
Jan 13, 2026	80.08	81.11	76.58	78.13	78.13	-3.41%	11,956,116
Jan 12, 2026	80.50	82.00	78.19	80.89	80.89	3.04%	16,714,866
Jan 9, 2026	74.27	80.84	73.81	78.50	78.50	3.70%	20,459,000
Jan 8, 2026	83.30	84.00	75.23	75.70	75.70	-6.11%	23,630,480
Jan 7, 2026	73.34	80.63	73.34	80.63	80.63	10.00%	11,971,880
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