SHE:003003 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	12.23	12.40	11.96	12.20	12.20	0.08%	4,179,800
May 27, 2026	12.56	12.68	11.89	12.19	12.19	-3.02%	5,203,000
May 26, 2026	12.94	13.07	12.41	12.57	12.57	-3.01%	5,052,300
May 25, 2026	13.29	13.49	12.82	12.96	12.96	-2.19%	3,683,500
May 22, 2026	13.01	13.33	12.77	13.25	13.25	2.55%	3,568,593
May 21, 2026	13.50	13.65	12.86	12.92	12.92	-4.15%	4,301,700
May 20, 2026	13.54	13.57	13.22	13.48	13.48	-0.81%	2,377,000
May 19, 2026	13.75	13.83	13.36	13.59	13.59	-0.37%	2,989,100
May 18, 2026	13.55	13.68	13.31	13.64	13.64	0.66%	4,127,100
May 15, 2026	13.58	13.76	13.40	13.55	13.55	-0.22%	3,803,700
May 14, 2026	13.67	13.78	13.56	13.58	13.58	-0.59%	3,443,474
May 13, 2026	13.73	13.81	13.57	13.66	13.66	-0.51%	3,713,100
May 12, 2026	14.00	14.13	13.66	13.73	13.73	-1.72%	3,318,233
May 11, 2026	14.16	14.19	13.85	13.97	13.97	-0.36%	3,923,200
May 8, 2026	13.84	14.02	13.75	14.02	14.02	1.37%	3,783,400
May 7, 2026	13.89	14.08	13.70	13.83	13.83	-0.36%	4,468,412
May 6, 2026	13.90	14.20	13.72	13.88	13.88	0.14%	6,362,300
Apr 30, 2026	13.58	13.95	13.41	13.86	13.86	2.06%	5,609,700
Apr 29, 2026	13.31	13.67	13.10	13.58	13.58	2.26%	5,726,299
Apr 28, 2026	13.37	13.46	13.14	13.28	13.28	-0.67%	4,752,300
Apr 27, 2026	13.07	13.39	12.90	13.37	13.37	2.14%	3,631,212
Apr 24, 2026	12.85	13.17	12.60	13.09	13.09	1.39%	3,637,000
Apr 23, 2026	13.11	13.11	12.73	12.91	12.91	-0.92%	3,572,900
Apr 22, 2026	13.19	13.24	13.00	13.03	13.03	-1.59%	2,687,501
Apr 21, 2026	13.33	13.38	13.12	13.24	13.24	-0.53%	3,690,500
Apr 20, 2026	13.16	13.32	13.07	13.31	13.31	1.14%	2,614,800
Apr 17, 2026	13.22	13.26	13.02	13.16	13.16	-0.30%	2,724,800
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