SHE:003007 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	46.04	48.86	45.72	46.94	46.94	2.87%	7,000,260
Mar 9, 2026	44.00	45.78	41.60	45.63	45.63	2.19%	5,268,350
Mar 6, 2026	43.31	44.80	43.12	44.65	44.65	2.34%	3,703,150
Mar 5, 2026	44.84	44.84	43.10	43.63	43.63	-0.68%	4,219,000
Mar 4, 2026	43.78	45.08	43.70	43.93	43.93	-0.50%	4,161,200
Mar 3, 2026	47.24	47.94	44.04	44.15	44.15	-4.64%	6,773,680
Mar 2, 2026	45.76	48.00	45.76	46.30	46.30	-1.53%	7,979,134
Feb 27, 2026	45.60	48.53	44.91	47.02	47.02	2.73%	9,105,960
Feb 26, 2026	44.42	46.92	44.19	45.77	45.77	3.69%	6,612,270
Feb 25, 2026	44.62	45.00	43.71	44.14	44.14	-0.70%	3,080,800
Feb 24, 2026	45.00	45.59	43.41	44.45	44.45	-1.75%	3,827,400
Feb 13, 2026	45.67	46.43	44.96	45.24	45.24	-0.72%	4,251,549
Feb 12, 2026	45.56	46.69	45.08	45.57	45.57	2.13%	6,275,650
Feb 11, 2026	44.66	45.50	44.50	44.62	44.62	-0.45%	3,476,300
Feb 10, 2026	45.14	45.68	44.04	44.82	44.82	-1.34%	4,324,400
Feb 9, 2026	44.95	45.55	44.11	45.43	45.43	5.21%	5,236,731
Feb 6, 2026	43.15	44.15	42.72	43.18	43.18	-1.33%	2,837,430
Feb 5, 2026	44.31	44.58	43.35	43.76	43.76	-0.93%	3,363,400
Feb 4, 2026	44.88	45.12	43.56	44.17	44.17	-2.15%	4,601,650
Feb 3, 2026	44.11	45.20	43.80	45.14	45.14	4.27%	5,232,616
Feb 2, 2026	43.98	44.85	43.28	43.29	43.29	-1.97%	4,472,500
Jan 30, 2026	43.64	45.16	43.43	44.16	44.16	-0.45%	5,731,500
Jan 29, 2026	43.39	46.58	42.80	44.36	44.36	0.16%	8,490,749
Jan 28, 2026	45.52	46.61	44.16	44.29	44.29	-1.80%	7,323,949
Jan 27, 2026	45.06	45.78	43.50	45.10	45.10	0.11%	8,427,530
Jan 26, 2026	44.92	47.18	44.20	45.05	45.05	-0.77%	10,336,320
Jan 23, 2026	43.58	47.50	43.40	45.40	45.40	4.27%	11,984,910
Jan 22, 2026	42.70	43.82	42.35	43.54	43.54	2.52%	8,950,150
Jan 21, 2026	41.65	43.44	41.11	42.47	42.47	2.96%	11,648,546
Jan 20, 2026	43.50	44.03	40.70	41.25	41.25	-5.32%	13,814,510
Jan 19, 2026	43.57	44.97	43.57	43.57	43.57	-10.00%	19,128,610
Jan 16, 2026	48.41	48.41	48.41	48.41	48.41	-10.00%	838,600
Jan 15, 2026	55.50	56.70	53.79	53.79	53.79	-10.01%	4,177,999
Jan 14, 2026	55.00	59.77	53.52	59.77	59.77	9.99%	25,300,090
Jan 13, 2026	54.34	54.34	52.34	54.34	54.34	10.00%	7,539,999
Jan 12, 2026	49.40	49.40	49.40	49.40	49.40	10.00%	1,804,350
Jan 9, 2026	41.00	44.91	39.11	44.91	44.91	9.99%	18,332,109
Jan 8, 2026	37.50	40.83	37.50	40.83	40.83	9.99%	6,669,809
Jan 7, 2026	36.94	38.30	36.16	37.12	37.12	0.11%	6,005,700
Jan 6, 2026	36.78	37.35	36.46	37.08	37.08	0.54%	3,304,400
Jan 5, 2026	37.57	37.79	36.62	36.88	36.88	-1.10%	3,255,450
Dec 31, 2025	37.04	37.65	36.28	37.29	37.29	1.75%	4,003,600
Dec 30, 2025	37.27	37.92	36.52	36.65	36.65	-3.43%	5,973,060
Dec 29, 2025	38.11	38.77	37.20	37.95	37.95	1.58%	7,945,490
Dec 26, 2025	40.57	41.80	37.20	37.36	37.36	-4.23%	15,371,070
Dec 25, 2025	38.95	39.01	38.88	39.01	39.01	10.01%	5,051,190
Dec 24, 2025	32.39	35.46	32.10	35.46	35.46	9.99%	4,390,730
Dec 23, 2025	32.70	32.72	32.05	32.24	32.24	-0.77%	907,600
Dec 22, 2025	32.40	32.66	32.14	32.49	32.49	0.84%	1,096,300
Dec 19, 2025	32.18	33.00	32.11	32.22	32.22	0.12%	1,244,150
Dec 18, 2025	31.40	32.48	31.40	32.18	32.18	1.58%	1,464,900
Dec 17, 2025	31.66	31.85	30.88	31.68	31.68	0.35%	1,754,900
Dec 16, 2025	32.08	32.45	31.46	31.57	31.57	-1.99%	1,479,300
Dec 15, 2025	32.86	33.05	32.21	32.21	32.21	-2.04%	1,729,630
Dec 12, 2025	32.80	33.25	32.69	32.88	32.88	0.12%	1,353,930
Dec 11, 2025	33.55	33.55	32.77	32.84	32.84	-2.12%	1,999,930
Dec 10, 2025	33.80	33.81	33.27	33.55	33.55	-1.15%	1,679,730
Dec 9, 2025	33.90	34.46	33.89	33.94	33.94	-0.70%	1,608,130
Dec 8, 2025	33.54	34.28	33.54	34.18	34.18	1.94%	2,173,700
Dec 5, 2025	33.28	33.73	32.86	33.53	33.53	0.75%	2,140,800
Dec 4, 2025	34.04	34.17	32.74	33.28	33.28	-2.46%	3,310,900
Dec 3, 2025	35.74	35.97	33.87	34.12	34.12	-4.45%	4,166,100
Dec 2, 2025	36.10	36.60	35.60	35.71	35.71	-1.92%	2,723,700
Dec 1, 2025	36.24	36.59	35.87	36.41	36.41	0.44%	3,069,100
Nov 28, 2025	35.68	37.20	35.36	36.25	36.25	1.46%	3,791,400
Nov 27, 2025	36.76	36.96	35.61	35.73	35.73	-2.78%	5,387,723
Nov 26, 2025	37.60	38.01	36.61	36.75	36.75	-3.62%	5,876,600
Nov 25, 2025	37.88	38.83	37.65	38.13	38.13	-1.85%	8,587,839
Nov 24, 2025	37.43	38.92	36.43	38.85	38.85	4.24%	10,564,280
Nov 21, 2025	36.08	39.00	36.01	37.27	37.27	1.50%	8,616,084
Nov 20, 2025	37.79	38.34	36.62	36.72	36.72	-4.30%	6,928,810
Nov 19, 2025	37.49	38.37	36.51	38.37	38.37	1.56%	9,861,485
Nov 18, 2025	37.90	40.32	37.00	37.78	37.78	2.91%	15,768,770
Nov 17, 2025	34.89	36.71	34.34	36.71	36.71	10.01%	4,285,350
Nov 14, 2025	33.50	33.72	33.27	33.37	33.37	-0.57%	847,450
Nov 13, 2025	33.52	33.60	32.98	33.56	33.56	0.69%	962,950
Nov 12, 2025	33.89	34.08	33.19	33.33	33.33	-1.80%	1,070,200
Nov 11, 2025	34.14	34.30	33.85	33.94	33.94	0.21%	1,000,200
Nov 10, 2025	34.21	34.44	33.85	33.87	33.87	-0.79%	1,377,200
Nov 7, 2025	34.75	35.49	33.88	34.14	34.14	-1.76%	2,531,055
Nov 6, 2025	34.67	34.87	34.45	34.75	34.75	0.20%	915,200
Nov 5, 2025	34.55	35.13	34.41	34.68	34.68	-0.63%	1,076,700
Nov 4, 2025	35.08	35.50	34.70	34.90	34.90	-1.05%	1,008,750
Nov 3, 2025	35.15	35.44	34.94	35.27	35.27	0.83%	1,232,300
Oct 31, 2025	34.63	35.26	34.40	34.98	34.98	1.72%	1,409,150
Oct 30, 2025	34.70	34.86	34.34	34.39	34.39	-1.09%	1,249,900
Oct 29, 2025	35.14	35.22	34.55	34.77	34.77	-1.50%	1,616,300
Oct 28, 2025	34.73	35.67	34.51	35.30	35.30	0.86%	2,074,950
Oct 27, 2025	34.98	35.17	34.50	35.00	35.00	-	1,446,000
Oct 24, 2025	34.29	35.03	34.17	35.00	35.00	2.07%	1,648,800
Oct 23, 2025	34.25	34.34	33.80	34.29	34.29	0.35%	902,300
Oct 22, 2025	34.00	34.44	33.87	34.17	34.17	-0.12%	892,400
Oct 21, 2025	33.95	34.25	33.61	34.21	34.21	0.77%	1,215,549
Oct 20, 2025	33.21	34.25	33.21	33.95	33.95	3.51%	1,790,699
Oct 17, 2025	33.79	34.11	32.80	32.80	32.80	-2.53%	1,299,300
Oct 16, 2025	34.06	34.21	33.59	33.65	33.65	-1.58%	1,345,490
Oct 15, 2025	33.40	34.29	33.08	34.19	34.19	2.37%	1,688,350
Oct 14, 2025	35.21	35.21	33.25	33.40	33.40	-5.09%	2,641,000
Oct 13, 2025	33.18	35.77	32.15	35.19	35.19	4.02%	3,823,915
Oct 10, 2025	34.01	34.20	33.70	33.83	33.83	-1.31%	1,606,500