SHE:003042 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	14.25	14.66	14.14	14.38	14.38	0.42%	4,519,464
Sep 3, 2026	14.58	14.84	14.20	14.32	14.32	-2.25%	6,258,697
Sep 2, 2026	14.98	15.24	14.48	14.65	14.65	-2.14%	8,166,187
Sep 1, 2026	14.43	15.33	14.36	14.97	14.97	3.74%	9,926,042
Aug 31, 2026	14.92	14.98	14.38	14.43	14.43	-4.12%	8,160,517
Aug 28, 2026	14.56	15.25	14.50	15.05	15.05	3.44%	10,834,052
Aug 27, 2026	14.10	15.04	14.07	14.55	14.55	2.83%	7,354,996
Aug 26, 2026	13.85	14.36	13.70	14.15	14.15	1.80%	6,340,173
Aug 25, 2026	13.64	14.32	13.60	13.90	13.90	0.87%	8,361,097
Aug 24, 2026	13.98	14.22	13.60	13.78	13.78	-2.75%	7,839,965
Aug 21, 2026	14.20	14.45	13.35	14.17	14.17	-2.01%	15,228,569
Aug 20, 2026	13.83	15.15	13.59	14.46	14.46	3.14%	17,607,529
Aug 19, 2026	13.50	15.31	13.50	14.02	14.02	0.72%	15,432,124
Aug 18, 2026	13.47	14.35	13.40	13.92	13.92	2.96%	6,903,669
Aug 17, 2026	13.24	13.69	13.11	13.52	13.52	2.74%	2,844,049
Aug 14, 2026	13.19	13.35	13.00	13.16	13.16	-0.23%	2,140,546
Aug 13, 2026	13.50	13.54	13.18	13.19	13.19	-2.15%	2,281,500
Aug 12, 2026	13.33	13.55	13.27	13.48	13.48	0.45%	2,345,496
Aug 11, 2026	13.44	13.47	13.21	13.42	13.42	0.15%	2,766,030
Aug 10, 2026	13.00	13.45	12.97	13.40	13.40	2.68%	3,069,875
Aug 7, 2026	13.05	13.05	12.65	13.05	13.05	-0.15%	3,281,690
Aug 6, 2026	12.88	13.25	12.76	13.07	13.07	1.95%	4,936,295
Aug 5, 2026	12.85	12.94	12.66	12.82	12.82	-0.16%	3,008,820
Aug 4, 2026	12.91	13.12	12.74	12.84	12.84	-0.54%	3,631,500
Aug 3, 2026	12.56	13.01	12.50	12.91	12.91	3.61%	3,938,330
Jul 31, 2026	12.23	12.49	12.11	12.46	12.46	1.55%	3,575,600
Jul 30, 2026	12.18	12.63	12.17	12.27	12.27	0.41%	3,718,089
Jul 29, 2026	11.86	12.25	11.82	12.22	12.22	3.04%	3,040,931
Jul 28, 2026	11.81	12.00	11.75	11.86	11.86	0.08%	2,688,300
Jul 27, 2026	11.46	11.92	11.30	11.85	11.85	3.40%	3,346,219
Jul 24, 2026	11.65	11.73	11.38	11.46	11.46	-2.80%	2,919,600
Jul 23, 2026	11.26	11.83	11.18	11.79	11.79	3.69%	3,598,100
Jul 22, 2026	11.46	11.74	11.29	11.37	11.37	-1.13%	2,892,809
Jul 21, 2026	11.75	11.76	11.04	11.50	11.50	-2.46%	4,692,558
Jul 20, 2026	12.29	12.48	11.60	11.79	11.79	-3.20%	3,712,900
Jul 17, 2026	12.71	12.95	12.10	12.18	12.18	-4.09%	3,688,700
Jul 16, 2026	12.45	12.87	12.34	12.70	12.70	1.68%	2,942,385
Jul 15, 2026	12.21	12.62	12.10	12.49	12.49	0.89%	2,797,735
Jul 14, 2026	11.97	12.44	11.87	12.38	12.38	3.51%	3,230,300
Jul 13, 2026	12.47	12.50	11.93	11.96	11.96	-4.09%	2,997,435
Jul 10, 2026	12.10	12.63	11.83	12.47	12.47	3.23%	3,756,890
Jul 9, 2026	12.12	12.41	11.91	12.08	12.08	-0.17%	3,039,417
Jul 8, 2026	12.30	12.33	12.02	12.10	12.10	-1.87%	2,403,800
Jul 7, 2026	12.82	12.82	12.22	12.33	12.33	-3.82%	2,670,500
Jul 6, 2026	12.87	13.06	12.70	12.82	12.82	-	2,580,700
Jul 3, 2026	12.68	12.92	12.48	12.82	12.82	2.15%	3,428,177
Jul 2, 2026	12.57	12.88	12.47	12.55	12.55	-0.16%	3,776,100
Jul 1, 2026	12.15	12.78	12.04	12.57	12.57	3.46%	3,637,600
Jun 30, 2026	12.22	12.47	12.01	12.15	12.15	-0.90%	2,694,950
Jun 29, 2026	12.40	12.41	11.86	12.26	12.26	-0.81%	3,546,540