SHE:002017 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	17.45	17.63	16.75	16.82	16.82	-4.43%	13,040,970
May 26, 2026	17.68	17.80	17.22	17.60	17.60	-0.68%	11,314,840
May 25, 2026	17.91	18.17	17.39	17.72	17.72	-1.72%	11,041,750
May 22, 2026	17.86	18.14	17.58	18.03	18.03	1.75%	11,037,340
May 21, 2026	18.65	18.79	17.72	17.72	17.72	-4.27%	14,141,280
May 20, 2026	18.79	18.87	18.45	18.51	18.51	-1.86%	8,997,313
May 19, 2026	18.75	18.94	18.55	18.86	18.86	0.48%	8,999,843
May 18, 2026	18.50	18.84	18.33	18.77	18.77	0.75%	10,582,790
May 15, 2026	19.19	19.28	18.48	18.63	18.63	-2.77%	13,100,250
May 14, 2026	19.91	19.95	19.14	19.16	19.16	-2.89%	10,312,510
May 13, 2026	19.71	19.82	19.48	19.73	19.73	0.41%	11,259,350
May 12, 2026	20.08	20.14	19.58	19.65	19.65	-2.04%	12,566,840
May 11, 2026	20.19	20.30	19.91	20.06	20.06	-0.59%	12,249,680
May 8, 2026	19.78	20.27	19.73	20.18	20.18	1.31%	14,214,690
May 7, 2026	19.68	19.97	19.63	19.92	19.92	1.22%	13,946,410
May 6, 2026	18.94	19.86	18.94	19.68	19.68	3.96%	22,037,340
Apr 30, 2026	18.76	18.96	18.71	18.93	18.93	0.53%	6,729,715
Apr 29, 2026	18.56	18.95	18.55	18.83	18.83	0.53%	7,175,330
Apr 28, 2026	19.26	19.26	18.60	18.73	18.73	-2.70%	11,522,440
Apr 27, 2026	18.87	19.34	18.74	19.25	19.25	3.89%	16,454,620
Apr 24, 2026	18.82	18.92	18.46	18.53	18.53	-2.22%	10,817,560
Apr 23, 2026	19.21	19.40	18.88	18.95	18.95	-1.56%	8,945,671
Apr 22, 2026	19.04	19.28	18.92	19.25	19.25	0.79%	8,876,280
Apr 21, 2026	19.40	19.44	19.01	19.10	19.10	-1.75%	9,176,100
Apr 20, 2026	19.25	19.55	19.18	19.44	19.44	0.99%	10,384,070
Apr 17, 2026	19.08	19.34	18.94	19.25	19.25	1.05%	10,358,620
Apr 16, 2026	18.89	19.10	18.86	19.05	19.05	0.79%	8,530,093
Apr 15, 2026	19.28	19.40	18.86	18.90	18.90	-1.56%	10,486,600
Apr 14, 2026	19.36	19.45	19.01	19.20	19.20	-0.16%	11,677,640
Apr 13, 2026	19.30	19.44	19.07	19.23	19.23	-2.58%	19,301,760
Apr 10, 2026	19.22	20.45	19.21	19.74	19.74	3.24%	30,063,520
Apr 9, 2026	19.35	19.45	19.05	19.12	19.12	-2.15%	8,768,765
Apr 8, 2026	19.31	19.56	19.10	19.54	19.54	3.22%	14,001,130
Apr 7, 2026	18.65	19.31	18.57	18.93	18.93	1.12%	11,426,790
Apr 3, 2026	19.30	19.33	18.69	18.72	18.72	-0.90%	7,994,624
Apr 2, 2026	19.26	19.30	18.75	18.89	18.89	-2.07%	6,592,560
Apr 1, 2026	19.33	19.44	19.05	19.29	19.29	1.58%	7,629,690
Mar 31, 2026	19.20	19.44	18.98	18.99	18.99	-1.09%	8,152,024
Mar 30, 2026	18.88	19.25	18.77	19.20	19.20	0.21%	7,122,240
Mar 27, 2026	18.76	19.33	18.67	19.16	19.16	1.38%	7,351,735
Mar 26, 2026	19.30	19.41	18.84	18.90	18.90	-1.97%	7,523,969
Mar 25, 2026	18.99	19.30	18.96	19.28	19.28	1.96%	9,652,835
Mar 24, 2026	18.61	18.91	18.35	18.91	18.91	3.62%	13,050,330
Mar 23, 2026	18.80	19.14	18.10	18.25	18.25	-5.44%	17,657,880
Mar 20, 2026	20.28	20.46	19.29	19.30	19.30	-4.36%	14,466,600
Mar 19, 2026	20.37	20.59	20.12	20.18	20.18	-2.18%	10,754,170
Mar 18, 2026	20.54	20.70	20.31	20.63	20.63	0.39%	8,027,833
Mar 17, 2026	21.02	21.04	20.55	20.55	20.55	-2.38%	11,820,340
Mar 16, 2026	20.72	21.18	20.72	21.05	21.05	2.04%	14,747,200
Mar 13, 2026	21.37	21.44	20.53	20.63	20.63	-4.89%	18,861,830