SHE:003042 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	16.02	16.52	15.85	16.04	16.04	-0.25%	4,480,720
Dec 29, 2025	16.20	16.28	15.97	16.08	16.08	-0.74%	2,822,350
Dec 26, 2025	16.33	16.40	16.13	16.20	16.20	-0.74%	3,189,610
Dec 25, 2025	15.95	16.80	15.92	16.32	16.32	2.58%	5,438,970
Dec 24, 2025	15.73	15.95	15.60	15.91	15.91	1.14%	2,094,520
Dec 23, 2025	15.80	15.86	15.53	15.73	15.73	-0.19%	2,410,200
Dec 22, 2025	15.94	16.00	15.74	15.76	15.76	-1.19%	2,375,950
Dec 19, 2025	15.53	15.98	15.47	15.95	15.95	2.77%	2,831,030
Dec 18, 2025	15.27	15.67	15.20	15.52	15.52	1.24%	2,521,070
Dec 17, 2025	15.39	15.39	14.98	15.33	15.33	0.33%	3,277,126
Dec 16, 2025	15.71	15.71	15.28	15.28	15.28	-3.11%	3,194,790
Dec 15, 2025	15.61	15.96	15.35	15.77	15.77	1.09%	3,781,400
Dec 12, 2025	15.95	16.13	15.56	15.60	15.60	-2.26%	3,834,630
Dec 11, 2025	16.70	16.80	15.93	15.96	15.96	-4.32%	6,110,500
Dec 10, 2025	17.30	17.38	16.62	16.68	16.68	-3.64%	6,091,550