SHE:003031 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 24, 2025	55.15	56.16	55.04	56.16	56.16	2.44%	2,343,238
Oct 23, 2025	54.70	54.88	53.67	54.82	54.82	0.22%	1,876,823
Oct 22, 2025	54.79	55.45	54.62	54.70	54.70	-0.55%	1,631,782
Oct 21, 2025	54.50	55.38	54.35	55.00	55.00	1.21%	1,871,018
Oct 20, 2025	54.08	54.79	53.80	54.34	54.34	1.84%	1,905,842
Oct 17, 2025	56.03	56.32	53.30	53.36	53.36	-4.95%	3,141,567
Oct 16, 2025	57.00	57.21	55.94	56.14	56.14	-1.66%	2,568,280
Oct 15, 2025	57.68	58.26	56.40	57.09	57.09	-0.47%	2,859,704
Oct 14, 2025	60.79	61.00	57.10	57.36	57.36	-5.21%	4,698,239
Oct 13, 2025	58.30	61.09	57.64	60.51	60.51	2.32%	4,029,576
Oct 10, 2025	61.18	61.18	58.90	59.14	59.14	-3.18%	3,837,821
Oct 9, 2025	60.85	62.09	60.18	61.08	61.08	0.93%	4,638,518
Sep 30, 2025	61.01	61.39	60.22	60.52	60.52	-0.41%	3,006,424
Sep 29, 2025	61.35	61.63	60.62	60.77	60.77	-1.03%	3,119,076
Sep 26, 2025	61.71	64.10	61.38	61.40	61.40	-0.89%	4,722,959
Sep 25, 2025	62.61	62.98	61.11	61.95	61.95	2.21%	6,084,938
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%	2,691,950
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%	5,142,026
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%	2,950,780
Sep 15, 2025	59.70	60.29	58.75	58.75	58.75	-1.59%	2,966,438
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%	4,117,665
Sep 5, 2025	55.05	58.18	54.31	57.91	57.91	5.69%	5,001,701