SHE:003042 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	17.26	17.26	16.47	16.52	16.52	-3.56%	5,025,950
Mar 19, 2026	17.74	17.80	17.02	17.13	17.13	-3.87%	5,030,150
Mar 18, 2026	17.80	17.87	17.41	17.82	17.82	0.34%	4,734,850
Mar 17, 2026	18.30	18.65	17.75	17.76	17.76	-3.22%	7,183,589
Mar 16, 2026	18.35	18.78	18.12	18.35	18.35	-	6,941,400
Mar 13, 2026	18.18	18.75	18.16	18.35	18.35	0.94%	7,316,160
Mar 12, 2026	18.58	18.67	18.18	18.18	18.18	-1.89%	5,464,010
Mar 11, 2026	18.59	18.60	18.28	18.53	18.53	-0.22%	4,655,086
Mar 10, 2026	18.47	18.69	18.36	18.57	18.57	0.54%	4,969,600
Mar 9, 2026	18.75	18.97	18.46	18.47	18.47	-1.91%	7,571,100
Mar 6, 2026	17.98	18.88	17.97	18.83	18.83	4.44%	8,653,620
Mar 5, 2026	18.27	18.49	17.91	18.03	18.03	-1.26%	6,469,300
Mar 4, 2026	18.26	18.52	17.99	18.26	18.26	1.56%	7,781,428
Mar 3, 2026	18.45	18.60	17.92	17.98	17.98	-2.39%	6,772,855
Mar 2, 2026	18.53	18.66	18.10	18.42	18.42	-2.23%	6,419,148
Feb 27, 2026	18.52	18.88	18.47	18.84	18.84	1.56%	5,204,850
Feb 26, 2026	18.95	19.00	18.52	18.55	18.55	-1.70%	7,279,470
Feb 25, 2026	18.73	19.10	18.63	18.87	18.87	1.73%	11,373,405
Feb 24, 2026	18.25	18.63	18.20	18.55	18.55	3.06%	8,533,500
Feb 13, 2026	18.15	18.29	17.97	18.00	18.00	-0.66%	4,521,034
Feb 12, 2026	18.33	18.44	18.11	18.12	18.12	-1.47%	6,529,580
Feb 11, 2026	18.36	18.66	18.30	18.39	18.39	-0.16%	7,252,374
Feb 10, 2026	18.50	18.57	18.37	18.42	18.42	-0.86%	6,706,380
Feb 9, 2026	18.50	18.59	18.26	18.58	18.58	0.98%	9,925,100
Feb 6, 2026	17.93	18.51	17.84	18.40	18.40	1.60%	11,749,810
Feb 5, 2026	18.49	18.49	18.05	18.11	18.11	-2.69%	12,396,699
Feb 4, 2026	18.55	18.66	18.40	18.61	18.61	1.47%	17,053,953
Feb 3, 2026	18.38	18.50	18.00	18.34	18.34	-0.97%	19,559,750
Feb 2, 2026	18.90	19.35	18.52	18.52	18.52	-10.01%	24,389,970
Jan 30, 2026	21.99	22.20	20.58	20.58	20.58	-10.01%	26,401,581
Jan 29, 2026	27.95	27.95	22.87	22.87	22.87	-10.00%	45,565,280
Jan 28, 2026	23.20	25.41	23.20	25.41	25.41	10.00%	13,920,230
Jan 27, 2026	19.26	23.10	18.90	23.10	23.10	10.00%	31,586,152
Jan 26, 2026	19.95	21.00	19.60	21.00	21.00	10.01%	27,286,260
Jan 23, 2026	17.32	19.09	17.15	19.09	19.09	10.03%	14,601,740
Jan 22, 2026	17.11	17.46	16.96	17.35	17.35	1.40%	4,162,130
Jan 21, 2026	16.78	17.38	16.60	17.11	17.11	1.97%	5,299,090
Jan 20, 2026	16.66	16.95	16.53	16.78	16.78	0.54%	3,146,230
Jan 19, 2026	16.27	16.69	16.17	16.69	16.69	2.39%	3,331,860
Jan 16, 2026	16.73	16.79	16.24	16.30	16.30	-2.34%	3,833,580
Jan 15, 2026	16.42	17.10	16.38	16.69	16.69	1.52%	5,589,536
Jan 14, 2026	16.31	16.57	16.14	16.44	16.44	0.80%	4,404,260
Jan 13, 2026	16.24	16.58	16.08	16.31	16.31	0.43%	4,407,150
Jan 12, 2026	16.15	16.26	16.11	16.24	16.24	0.56%	4,033,170
Jan 9, 2026	16.12	16.19	15.84	16.15	16.15	0.31%	4,017,180
Jan 8, 2026	16.06	16.15	15.90	16.10	16.10	0.37%	2,944,320
Jan 7, 2026	16.20	16.21	15.95	16.04	16.04	-1.66%	3,080,400
Jan 6, 2026	15.97	16.49	15.86	16.31	16.31	2.13%	3,991,390
Jan 5, 2026	16.06	16.15	15.90	15.97	15.97	-0.56%	3,134,270
Dec 31, 2025	16.21	16.21	15.74	16.06	16.06	0.12%	2,981,968