SHE:003004 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	65.40	67.40	64.01	66.27	66.27	1.56%	3,416,600
Jun 16, 2026	65.48	66.20	63.10	65.25	65.25	-0.38%	3,130,991
Jun 15, 2026	63.89	65.98	62.85	65.50	65.50	2.52%	4,018,156
Jun 12, 2026	64.19	65.50	62.01	63.89	63.89	-0.47%	3,666,256
Jun 11, 2026	66.09	67.91	62.80	64.19	64.19	-5.46%	5,162,550
Jun 10, 2026	64.37	69.47	64.00	67.90	67.90	4.08%	5,616,462
Jun 9, 2026	66.88	66.95	62.00	65.24	65.24	-2.45%	5,770,513
Jun 8, 2026	60.01	68.52	60.01	66.88	66.88	7.37%	7,338,825
Jun 5, 2026	61.28	64.35	59.10	62.29	62.29	1.45%	6,554,462
Jun 4, 2026	59.04	66.60	58.57	61.40	61.40	-4.79%	7,886,430
Jun 3, 2026	65.38	67.55	64.49	64.49	64.49	-9.99%	2,189,300
Jun 2, 2026	68.00	72.25	62.50	71.65	71.65	9.09%	9,422,490
Jun 1, 2026	59.71	65.68	59.71	65.68	65.68	10.00%	3,974,553
May 29, 2026	55.03	61.08	55.03	59.71	59.71	4.24%	5,970,107
May 28, 2026	54.83	57.59	53.80	57.28	57.28	4.32%	4,900,812
May 27, 2026	53.56	60.18	52.10	54.91	54.91	0.31%	6,915,568
May 26, 2026	49.30	54.74	47.52	54.74	54.74	10.01%	5,712,434
May 25, 2026	48.58	50.36	47.20	49.76	49.76	-0.08%	5,683,382
May 22, 2026	49.00	51.04	46.20	49.80	49.80	0.32%	7,515,058
May 21, 2026	47.14	49.64	45.97	49.64	49.64	9.99%	3,320,097
May 20, 2026	40.62	45.13	39.20	45.13	45.13	9.99%	4,960,470
May 18, 2026	39.13	41.03	39.00	41.03	41.03	4.99%	2,224,718
May 15, 2026	39.98	40.67	38.70	39.08	39.08	-2.54%	1,714,303
May 14, 2026	40.00	41.38	38.78	40.10	40.10	0.25%	1,859,600
May 13, 2026	41.49	41.59	39.04	40.00	40.00	-1.94%	1,779,700
May 12, 2026	42.24	42.26	40.42	40.79	40.79	1.34%	3,104,140
May 11, 2026	40.25	40.25	38.33	40.25	40.25	5.01%	2,873,975
May 8, 2026	38.33	38.33	38.33	38.33	38.33	5.01%	115,900
May 7, 2026	35.70	36.50	35.70	36.50	36.50	5.01%	511,912
May 6, 2026	33.39	34.76	33.39	34.76	34.76	5.02%	1,006,612
Apr 30, 2026	32.01	33.60	31.80	33.10	33.10	3.41%	846,900
Apr 29, 2026	32.10	32.41	31.65	32.01	32.01	-0.28%	489,672
Apr 28, 2026	32.17	32.45	32.02	32.10	32.10	0.09%	431,100
Apr 27, 2026	31.90	32.35	31.50	32.07	32.07	0.53%	451,700
Apr 24, 2026	32.13	32.31	31.28	31.90	31.90	0.03%	441,300
Apr 23, 2026	31.60	32.24	31.50	31.89	31.89	0.22%	424,800
Apr 22, 2026	32.44	32.44	31.25	31.82	31.82	-1.85%	773,000
Apr 21, 2026	34.49	34.49	31.82	32.42	32.42	-3.19%	1,472,400
Apr 20, 2026	31.95	33.54	31.95	33.49	33.49	4.85%	1,516,100
Apr 17, 2026	31.08	32.40	31.08	31.94	31.94	1.46%	678,600
Apr 16, 2026	30.80	31.67	30.80	31.48	31.48	1.55%	602,100
Apr 15, 2026	30.63	31.48	30.05	31.00	31.00	0.13%	871,300
Apr 14, 2026	31.48	31.68	30.50	30.96	30.96	-0.06%	1,090,924
Apr 13, 2026	29.06	30.98	29.06	30.98	30.98	5.02%	1,038,400
Apr 10, 2026	28.25	29.52	28.25	29.50	29.50	4.94%	773,300
Apr 9, 2026	28.45	28.84	28.01	28.11	28.11	-1.71%	411,112
Apr 8, 2026	27.83	28.68	27.83	28.60	28.60	3.14%	552,858
Apr 7, 2026	28.10	28.10	27.60	27.73	27.73	-1.00%	458,800
Apr 3, 2026	29.00	29.26	28.00	28.01	28.01	-3.55%	437,300
Apr 2, 2026	29.78	30.04	28.52	29.04	29.04	-3.14%	397,400