SHE:003031 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	112.32	124.01	110.67	118.11	-	4.76%	15,270,441
Aug 10, 2026	117.00	117.83	109.46	112.74	112.74	-2.69%	11,361,021
Aug 7, 2026	113.71	117.00	110.52	115.86	115.86	3.67%	10,507,348
Aug 6, 2026	106.95	113.88	105.58	111.76	111.76	2.88%	11,163,588
Aug 5, 2026	98.67	109.83	97.78	108.63	108.63	8.31%	14,155,231
Aug 4, 2026	93.00	100.30	91.86	100.30	100.30	10.00%	11,914,520
Aug 3, 2026	93.38	94.37	90.07	91.18	91.18	-3.72%	8,359,310
Jul 31, 2026	100.21	100.21	94.50	94.70	94.70	3.95%	11,327,902
Jul 30, 2026	97.93	98.42	89.09	91.10	91.10	-7.56%	10,003,735
Jul 29, 2026	100.45	102.51	93.66	98.55	98.55	-1.73%	10,070,843
Jul 28, 2026	106.00	109.36	99.45	100.28	100.28	-7.58%	10,298,095
Jul 27, 2026	105.02	108.56	102.81	108.51	108.51	2.37%	9,045,243
Jul 24, 2026	106.00	109.23	103.00	106.00	106.00	-1.48%	6,839,857
Jul 23, 2026	109.86	112.48	106.50	107.59	107.59	-0.89%	8,781,254
Jul 22, 2026	109.99	113.34	107.38	108.56	108.56	-1.31%	13,204,527
Jul 21, 2026	103.30	110.00	90.00	110.00	110.00	10.00%	14,835,310
Jul 20, 2026	113.00	115.00	97.08	100.00	100.00	-6.79%	13,334,140
Jul 17, 2026	118.70	119.19	107.28	107.28	107.28	-10.00%	9,658,261
Jul 16, 2026	125.76	128.31	117.94	119.20	119.20	-7.67%	10,685,200
Jul 15, 2026	139.12	142.44	128.60	129.10	129.10	-6.46%	7,304,516
Jul 14, 2026	133.08	138.80	128.29	138.02	138.02	5.04%	8,954,214
Jul 13, 2026	139.45	143.50	131.02	131.40	131.40	-7.49%	9,243,695
Jul 10, 2026	152.01	155.76	141.50	142.04	142.04	-5.62%	10,358,830
Jul 9, 2026	144.79	150.61	138.56	150.50	150.50	6.03%	10,544,920
Jul 8, 2026	148.31	149.90	138.80	141.94	141.94	-3.76%	7,593,898
Jul 7, 2026	150.46	153.33	144.37	147.48	147.48	-2.52%	7,082,536
Jul 6, 2026	159.01	161.05	145.98	151.29	151.29	-3.62%	7,730,543
Jul 3, 2026	161.00	162.99	154.01	156.98	156.98	-1.52%	7,682,374
Jul 2, 2026	165.00	167.98	158.21	159.40	159.40	-7.74%	10,420,685
Jul 1, 2026	180.32	181.20	171.38	172.78	172.78	-4.17%	10,017,345
Jun 30, 2026	169.56	182.80	164.80	180.30	180.30	5.84%	11,382,481
Jun 29, 2026	182.81	188.89	165.07	170.35	170.35	-6.96%	16,631,663
Jun 26, 2026	189.05	191.00	176.58	183.10	183.10	-6.38%	15,396,324
Jun 25, 2026	193.51	198.00	188.01	195.57	195.57	0.81%	16,171,089
Jun 24, 2026	186.00	194.90	181.08	194.00	194.00	3.50%	17,573,510
Jun 23, 2026	204.00	205.95	185.80	187.44	187.44	-3.34%	26,224,313
Jun 22, 2026	191.01	193.92	191.01	193.92	193.92	10.00%	8,521,908
Jun 18, 2026	160.58	176.29	160.50	176.29	176.29	10.00%	15,847,760
Jun 17, 2026	156.40	160.60	154.00	160.26	160.26	-0.47%	14,322,770
Jun 16, 2026	152.00	162.00	150.68	161.01	161.01	7.01%	18,628,690
Jun 15, 2026	142.80	150.50	137.88	150.46	150.46	4.49%	16,305,380
Jun 12, 2026	148.13	153.50	143.89	144.00	144.00	-0.68%	14,081,123
Jun 11, 2026	140.00	147.99	140.00	144.98	144.98	3.56%	12,095,380
Jun 10, 2026	142.90	143.28	139.00	140.00	140.00	-2.34%	7,460,666
Jun 9, 2026	137.21	145.58	133.65	143.79	143.35	6.55%	10,960,504
Jun 8, 2026	133.33	140.50	132.20	134.95	134.54	-5.36%	10,400,439
Jun 5, 2026	144.00	150.17	141.52	142.59	142.15	-2.89%	10,801,300
Jun 4, 2026	141.00	148.60	139.61	146.84	146.39	1.92%	11,260,440
Jun 3, 2026	145.00	151.05	141.14	144.07	143.63	1.43%	13,689,420
Jun 2, 2026	137.71	143.35	134.00	142.04	141.61	3.90%	10,842,280