SHE:003003 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	12.95	13.26	12.83	13.20	13.20	2.17%	3,474,000
Apr 15, 2026	13.04	13.08	12.84	12.92	12.92	-0.69%	2,598,900
Apr 14, 2026	13.21	13.25	12.80	13.01	13.01	-0.15%	4,556,900
Apr 13, 2026	13.09	13.16	12.86	13.03	13.03	-0.99%	3,579,200
Apr 10, 2026	13.19	13.35	13.01	13.16	13.16	0.84%	3,622,100
Apr 9, 2026	13.43	13.44	12.97	13.05	13.05	-2.68%	4,576,612
Apr 8, 2026	13.02	13.44	12.93	13.41	13.41	4.93%	6,725,750
Apr 7, 2026	12.17	12.85	12.06	12.78	12.78	6.23%	9,298,600
Apr 3, 2026	12.57	13.00	11.95	12.03	12.03	-8.59%	8,588,800
Apr 2, 2026	13.20	13.25	12.75	13.16	13.16	-0.30%	4,805,700
Apr 1, 2026	13.44	13.50	13.00	13.20	13.20	0.53%	3,671,100
Mar 31, 2026	13.27	13.45	13.08	13.13	13.13	-1.06%	5,159,600
Mar 30, 2026	13.08	13.31	12.91	13.27	13.27	0.76%	4,094,999
Mar 27, 2026	12.80	13.20	12.65	13.17	13.17	1.78%	3,778,000
Mar 26, 2026	13.06	13.30	12.84	12.94	12.94	-0.92%	5,319,700
Mar 25, 2026	12.78	13.18	12.70	13.06	13.06	2.92%	5,074,900
Mar 24, 2026	12.18	12.74	11.92	12.69	12.69	6.64%	8,321,700
Mar 23, 2026	12.31	12.48	11.70	11.90	11.90	-5.78%	9,952,100
Mar 20, 2026	13.46	13.53	12.58	12.63	12.63	-5.68%	8,471,990
Mar 19, 2026	13.88	13.97	13.31	13.39	13.39	-4.90%	5,651,490
Mar 18, 2026	13.75	14.11	13.61	14.08	14.08	2.40%	4,285,100
Mar 17, 2026	14.15	14.20	13.70	13.75	13.75	-2.27%	3,850,400
Mar 16, 2026	14.00	14.19	13.85	14.07	14.07	-	3,651,700
Mar 13, 2026	13.98	14.34	13.96	14.07	14.07	-0.21%	3,713,500
Mar 12, 2026	14.39	14.41	14.06	14.10	14.10	-2.02%	4,022,630
Mar 11, 2026	14.52	14.55	14.28	14.39	14.39	0.49%	5,630,300
Mar 10, 2026	14.15	14.35	14.06	14.32	14.32	1.70%	5,148,800
Mar 9, 2026	13.85	14.27	13.68	14.08	14.08	0.64%	8,218,900
Mar 6, 2026	13.52	14.01	13.35	13.99	13.99	2.87%	4,434,512
Mar 5, 2026	13.62	13.77	13.44	13.60	13.60	1.64%	4,005,300
Mar 4, 2026	13.39	13.58	13.19	13.38	13.38	-0.74%	5,101,012
Mar 3, 2026	13.85	14.08	13.46	13.48	13.48	-2.25%	7,137,200
Mar 2, 2026	14.22	14.27	13.62	13.79	13.79	-4.30%	7,468,300
Feb 27, 2026	14.30	14.47	14.23	14.41	14.41	0.35%	4,321,090
Feb 26, 2026	14.45	14.54	14.31	14.36	14.36	-0.62%	4,735,200
Feb 25, 2026	14.40	14.60	14.31	14.45	14.45	0.35%	6,106,000
Feb 24, 2026	14.06	14.42	14.06	14.40	14.40	2.56%	6,322,700
Feb 13, 2026	13.99	14.23	13.89	14.04	14.04	0.36%	5,525,300
Feb 12, 2026	14.38	14.39	13.90	13.99	13.99	-2.17%	6,757,500
Feb 11, 2026	14.32	14.42	14.16	14.30	14.30	-0.07%	7,464,900
Feb 10, 2026	14.30	14.47	14.25	14.31	14.31	-	9,638,900
Feb 9, 2026	14.63	14.70	14.21	14.31	14.31	-0.90%	19,594,399
Feb 6, 2026	14.28	15.36	13.85	14.44	14.44	3.44%	27,831,337
Feb 5, 2026	14.06	14.15	13.92	13.96	13.96	-0.71%	4,550,400
Feb 4, 2026	13.92	14.12	13.84	14.06	14.06	1.01%	5,860,699
Feb 3, 2026	13.76	13.95	13.67	13.92	13.92	1.83%	6,323,599
Feb 2, 2026	13.76	13.99	13.64	13.67	13.67	-0.36%	7,894,000
Jan 30, 2026	13.36	13.76	13.30	13.72	13.72	2.39%	6,958,100
Jan 29, 2026	13.35	13.67	13.21	13.40	13.40	-	5,733,899
Jan 28, 2026	13.59	13.69	13.37	13.40	13.40	-1.40%	5,132,300