SHE:003032 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	6.92	7.00	6.87	6.98	6.98	0.87%	2,886,900
Feb 26, 2026	6.86	6.95	6.83	6.92	6.92	0.87%	4,470,805
Feb 25, 2026	6.75	6.88	6.73	6.86	6.86	1.78%	5,105,500
Feb 24, 2026	6.72	6.76	6.66	6.74	6.74	1.35%	4,086,200
Feb 13, 2026	6.65	6.71	6.61	6.65	6.65	-0.45%	3,362,000
Feb 12, 2026	6.68	6.75	6.63	6.68	6.68	-	2,633,200
Feb 11, 2026	6.80	6.82	6.68	6.68	6.68	-1.91%	3,493,100
Feb 10, 2026	6.68	6.82	6.66	6.81	6.81	1.64%	5,662,100
Feb 9, 2026	6.56	6.70	6.52	6.70	6.70	2.76%	5,123,700
Feb 6, 2026	6.42	6.55	6.41	6.52	6.52	0.93%	3,610,400
Feb 5, 2026	6.42	6.51	6.42	6.46	6.46	0.47%	2,903,400
Feb 4, 2026	6.35	6.43	6.33	6.43	6.43	1.26%	3,020,100
Feb 3, 2026	6.39	6.43	6.31	6.35	6.35	-0.31%	5,087,000
Feb 2, 2026	6.41	6.51	6.34	6.37	6.37	-	6,095,000
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