SHE:003032 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	6.46	6.49	6.34	6.37	6.37	-2.30%	5,149,100
Jan 29, 2026	6.45	6.55	6.39	6.52	6.52	0.31%	5,250,600
Jan 28, 2026	6.65	6.65	6.49	6.50	6.50	-2.99%	6,347,300
Jan 27, 2026	6.66	6.73	6.56	6.70	6.70	0.15%	4,355,600
Jan 26, 2026	6.79	6.79	6.65	6.69	6.69	-1.47%	5,409,920
Jan 23, 2026	6.84	6.84	6.76	6.79	6.79	-0.15%	5,047,700
Jan 22, 2026	6.75	6.82	6.75	6.80	6.80	1.04%	4,174,100
Jan 21, 2026	6.66	6.79	6.64	6.73	6.73	0.45%	5,190,700
Jan 20, 2026	6.77	6.80	6.62	6.70	6.70	-0.74%	5,387,000
Jan 19, 2026	6.80	6.84	6.68	6.75	6.75	-0.15%	5,942,900
Jan 16, 2026	6.55	6.82	6.55	6.76	6.76	3.05%	9,638,300
Jan 15, 2026	6.44	6.63	6.42	6.56	6.56	2.02%	6,964,900
Jan 14, 2026	6.40	6.52	6.39	6.43	6.43	0.16%	8,210,000
Jan 13, 2026	6.49	6.49	6.41	6.42	6.42	-1.08%	5,886,000
Jan 12, 2026	6.47	6.51	6.43	6.49	6.49	0.31%	5,435,400
Jan 9, 2026	6.50	6.52	6.44	6.47	6.47	-0.31%	4,524,862
Jan 8, 2026	6.42	6.53	6.41	6.49	6.49	0.46%	4,603,400
Jan 7, 2026	6.45	6.52	6.43	6.46	6.46	-	4,272,200
Jan 6, 2026	6.39	6.48	6.39	6.46	6.46	1.10%	5,351,800
Jan 5, 2026	6.37	6.42	6.33	6.39	6.39	0.31%	5,150,300
Dec 31, 2025	6.38	6.42	6.31	6.37	6.37	0.16%	3,801,100
Dec 30, 2025	6.38	6.45	6.33	6.36	6.36	-0.78%	3,845,200
Dec 29, 2025	6.32	6.41	6.30	6.41	6.41	1.10%	3,132,200
Dec 26, 2025	6.29	6.35	6.27	6.34	6.34	0.63%	3,648,000
Dec 25, 2025	6.29	6.33	6.27	6.30	6.30	0.32%	3,369,100
Dec 24, 2025	6.26	6.31	6.26	6.28	6.28	-	3,236,300
Dec 23, 2025	6.31	6.33	6.25	6.28	6.28	-0.95%	2,245,700
Dec 22, 2025	6.31	6.36	6.26	6.34	6.34	0.79%	3,548,700
Dec 19, 2025	6.22	6.32	6.18	6.29	6.29	1.13%	2,865,700
Dec 18, 2025	6.13	6.24	6.10	6.22	6.22	1.30%	3,542,536
Dec 17, 2025	6.06	6.14	6.00	6.14	6.14	0.99%	5,366,800
Dec 16, 2025	6.16	6.19	6.05	6.08	6.08	-1.62%	6,256,700
Dec 15, 2025	6.24	6.28	6.14	6.18	6.18	-1.59%	5,163,700
Dec 12, 2025	6.29	6.38	6.23	6.28	6.28	-	3,342,400
Dec 11, 2025	6.43	6.44	6.25	6.28	6.28	-2.48%	3,802,400
Dec 10, 2025	6.36	6.47	6.35	6.44	6.44	1.26%	3,429,900
Dec 9, 2025	6.43	6.46	6.34	6.36	6.36	-1.40%	3,443,600
Dec 8, 2025	6.47	6.51	6.43	6.45	6.45	-0.31%	2,835,100
Dec 5, 2025	6.38	6.47	6.32	6.47	6.47	1.41%	3,115,400
Dec 4, 2025	6.47	6.49	6.36	6.38	6.38	-1.39%	3,809,200
Dec 3, 2025	6.57	6.58	6.46	6.47	6.47	-1.67%	3,491,800
Dec 2, 2025	6.63	6.63	6.52	6.58	6.58	-0.90%	3,423,900
Dec 1, 2025	6.70	6.71	6.60	6.64	6.64	-1.04%	3,782,000
Nov 28, 2025	6.69	6.72	6.64	6.71	6.71	0.45%	2,098,800
Nov 27, 2025	6.60	6.72	6.55	6.68	6.68	0.75%	2,720,300
Nov 26, 2025	6.65	6.73	6.58	6.63	6.63	-0.75%	3,867,400
Nov 25, 2025	6.57	6.69	6.55	6.68	6.68	1.67%	3,464,732
Nov 24, 2025	6.45	6.57	6.41	6.57	6.57	2.34%	6,076,600
Nov 21, 2025	6.64	6.68	6.36	6.42	6.42	-4.04%	9,554,100
Nov 20, 2025	6.78	6.85	6.68	6.69	6.69	-1.76%	5,859,000