SHE:003042 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	14.56	15.13	14.10	14.29	14.29	-0.07%	9,713,300
Sep 23, 2026	14.44	14.49	14.16	14.30	14.30	-1.52%	1,812,100
Sep 22, 2026	14.41	14.60	14.22	14.52	14.52	0.83%	2,160,400
Sep 21, 2026	13.99	14.49	13.83	14.40	14.40	3.23%	2,574,100
Sep 18, 2026	14.18	14.18	13.79	13.95	13.95	-0.78%	2,492,530
Sep 17, 2026	13.80	14.17	13.61	14.06	14.06	1.30%	3,399,037
Sep 16, 2026	13.68	14.07	13.68	13.88	13.88	0.22%	2,645,600
Sep 15, 2026	14.41	14.44	13.79	13.85	13.85	-3.55%	3,693,330
Sep 14, 2026	14.38	14.53	14.11	14.36	14.36	-0.35%	3,889,200
Sep 11, 2026	14.69	15.28	14.21	14.41	14.41	-3.35%	5,272,063
Sep 10, 2026	15.56	15.64	14.88	14.91	14.91	-3.68%	4,968,200
Sep 9, 2026	15.51	15.84	15.28	15.48	15.48	-0.19%	7,691,774
Sep 8, 2026	14.86	16.17	14.86	15.51	15.51	4.37%	10,939,050
Sep 7, 2026	14.30	14.89	14.30	14.86	14.86	3.34%	5,213,700
Sep 4, 2026	14.25	14.66	14.14	14.38	14.38	0.42%	4,518,664
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%	8,166,087
Sep 1, 2026	14.43	15.33	14.36	14.97	14.97	3.74%	9,923,642
Aug 31, 2026	14.92	14.98	14.38	14.43	14.43	-4.12%	8,158,017
Aug 28, 2026	14.56	15.25	14.50	15.05	15.05	3.44%	10,831,152
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%	6,338,573
Aug 25, 2026	13.64	14.32	13.60	13.90	13.90	0.87%	8,357,097
Aug 24, 2026	13.98	14.22	13.60	13.78	13.78	-2.75%	7,833,365
Aug 21, 2026	14.20	14.45	13.35	14.17	14.17	-2.01%	15,223,269
Aug 20, 2026	13.83	15.15	13.59	14.46	14.46	3.14%	17,605,929
Aug 19, 2026	13.50	15.31	13.50	14.02	14.02	0.72%	15,432,024
Aug 18, 2026	13.47	14.35	13.40	13.92	13.92	2.96%	6,900,969
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%	2,281,300
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%	2,765,830
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%	3,281,590
Aug 6, 2026	12.88	13.25	12.76	13.07	13.07	1.95%	4,934,095
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%	3,717,889
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%	3,345,719
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%	3,712,600
Jul 17, 2026	12.71	12.95	12.10	12.18	12.18	-4.09%	3,688,700