SHE:003043 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	52.50	55.21	52.50	54.47	-	-1.79%	943,849
Feb 26, 2026	54.77	55.87	53.79	55.46	55.46	0.85%	2,408,622
Feb 25, 2026	53.63	55.36	53.33	54.99	54.99	2.98%	2,379,499
Feb 24, 2026	52.98	53.99	52.53	53.40	53.40	1.00%	1,554,033
Feb 13, 2026	52.50	53.50	52.14	52.87	52.87	0.70%	1,450,060
Feb 12, 2026	52.63	52.91	51.85	52.50	52.50	0.25%	1,245,139
Feb 11, 2026	53.24	53.49	52.35	52.37	52.37	-1.74%	1,353,248
Feb 10, 2026	52.86	53.87	52.30	53.30	53.30	1.31%	2,678,792
Feb 9, 2026	49.75	53.20	49.55	52.61	52.61	6.82%	3,979,780
Feb 6, 2026	48.41	50.35	48.22	49.25	49.25	1.07%	2,074,820
Feb 5, 2026	50.15	50.45	48.54	48.73	48.73	-3.70%	2,485,458
Feb 4, 2026	51.10	51.33	49.92	50.60	50.60	-1.90%	2,054,540
Feb 3, 2026	50.66	52.29	49.81	51.58	51.58	3.10%	2,532,820
Feb 2, 2026	51.81	51.91	49.26	50.03	50.03	-3.42%	2,059,200
Jan 30, 2026	51.72	51.98	50.00	51.80	51.80	-0.31%	2,258,561
Jan 29, 2026	53.00	53.66	51.91	51.96	51.96	-1.94%	1,991,841
Jan 28, 2026	53.92	54.35	52.56	52.99	52.99	-0.99%	2,291,800
Jan 27, 2026	53.05	53.58	52.09	53.52	53.52	0.81%	2,129,600
Jan 26, 2026	53.30	55.02	52.46	53.09	53.09	-0.45%	2,282,875
Jan 23, 2026	53.77	54.00	53.03	53.33	53.33	-0.84%	2,185,508
Jan 22, 2026	53.93	54.48	52.89	53.78	53.78	0.30%	2,599,293
Jan 21, 2026	52.53	53.80	51.80	53.62	53.62	2.33%	2,903,008
Jan 20, 2026	52.76	53.88	51.90	52.40	52.40	-0.70%	3,054,980
Jan 19, 2026	54.40	54.85	52.50	52.77	52.77	-3.81%	3,720,639
Jan 16, 2026	54.10	55.10	53.62	54.86	54.86	2.18%	3,803,200
Jan 15, 2026	51.01	54.03	51.01	53.69	53.69	2.13%	4,069,500
Jan 14, 2026	49.53	52.61	49.43	52.57	52.57	5.50%	5,886,113
Jan 13, 2026	49.66	51.80	49.37	49.83	49.83	0.50%	3,248,198
Jan 12, 2026	49.28	50.20	48.30	49.58	49.58	0.77%	2,269,052
Jan 9, 2026	50.12	50.77	49.10	49.20	49.20	-0.08%	2,200,879
Jan 8, 2026	49.12	49.88	48.79	49.24	49.24	-0.14%	1,808,980
Jan 7, 2026	47.66	49.62	47.18	49.31	49.31	3.66%	3,147,619
Jan 6, 2026	47.00	48.41	46.70	47.57	47.57	1.21%	1,823,913
Jan 5, 2026	46.40	47.09	46.02	47.00	47.00	1.36%	1,387,434
Dec 31, 2025	46.14	47.18	45.76	46.37	46.37	0.52%	1,609,060
Dec 30, 2025	46.18	46.49	45.76	46.13	46.13	-0.22%	1,070,192
Dec 29, 2025	45.53	47.00	45.22	46.23	46.23	1.52%	1,249,474
Dec 26, 2025	45.76	46.55	45.20	45.54	45.54	-0.24%	1,310,060
Dec 25, 2025	46.15	46.30	45.32	45.65	45.65	-1.08%	1,809,839
Dec 24, 2025	45.99	46.48	45.61	46.15	46.15	0.59%	915,360
Dec 23, 2025	46.13	46.60	45.70	45.88	45.88	-0.63%	985,461
Dec 22, 2025	46.48	46.86	45.92	46.17	46.17	0.35%	1,244,361
Dec 19, 2025	45.89	46.54	45.70	46.01	46.01	0.02%	737,839
Dec 18, 2025	46.40	47.00	41.84	46.00	46.00	-1.05%	924,480
Dec 17, 2025	46.18	47.08	45.61	46.49	46.49	0.67%	917,660
Dec 16, 2025	47.02	47.02	45.65	46.18	46.18	-1.64%	1,067,298
Dec 15, 2025	47.92	47.92	46.86	46.95	46.95	-1.47%	729,820
Dec 12, 2025	47.78	48.40	47.20	47.65	47.65	-0.27%	967,438
Dec 11, 2025	48.52	48.68	47.75	47.78	47.78	-1.12%	989,800
Dec 10, 2025	49.40	49.88	48.30	48.32	48.32	-2.27%	1,144,780