SHE:003004 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 1, 2026	29.96	30.68	29.88	29.98	29.98	0.57%	434,712
Mar 31, 2026	29.51	30.57	29.51	29.81	29.81	-1.39%	471,100
Mar 30, 2026	30.53	30.65	30.23	30.23	30.23	-1.43%	535,300
Mar 27, 2026	30.84	31.24	30.50	30.67	30.67	-0.58%	729,000
Mar 26, 2026	31.60	32.18	30.71	30.85	30.85	-1.37%	806,300
Mar 25, 2026	30.48	31.44	30.01	31.28	31.28	4.30%	724,300
Mar 24, 2026	28.98	29.99	28.70	29.99	29.99	5.01%	947,200
Mar 23, 2026	29.60	29.74	28.31	28.56	28.56	-4.16%	802,900
Mar 20, 2026	31.09	31.09	29.70	29.80	29.80	-2.61%	682,800
Mar 19, 2026	31.87	32.15	30.51	30.60	30.60	-3.98%	722,100
Mar 18, 2026	32.40	32.49	31.06	31.87	31.87	-1.67%	693,700
Mar 17, 2026	32.15	33.27	31.85	32.41	32.41	0.84%	934,324
Mar 16, 2026	30.78	32.20	30.78	32.14	32.14	3.68%	818,200
Mar 13, 2026	31.24	32.28	30.50	31.00	31.00	-0.39%	1,088,406
Mar 12, 2026	32.76	33.20	31.12	31.12	31.12	-5.01%	1,436,200
Mar 11, 2026	32.65	33.68	32.44	32.76	32.76	0.96%	1,564,349
Mar 10, 2026	31.10	32.66	31.10	32.45	32.45	4.34%	1,663,929
Mar 9, 2026	29.58	31.36	29.30	31.10	31.10	3.81%	1,315,050
Mar 6, 2026	28.72	29.96	28.60	29.96	29.96	3.88%	659,200
Mar 5, 2026	28.99	29.20	28.48	28.84	28.84	0.52%	663,800
Mar 4, 2026	27.54	29.00	27.54	28.69	28.69	2.68%	756,300
Mar 3, 2026	28.35	28.52	27.72	27.94	27.94	-0.99%	924,300
Mar 2, 2026	27.54	28.78	27.51	28.22	28.22	0.14%	729,730
Feb 27, 2026	27.60	28.43	27.43	28.18	28.18	2.10%	650,800
Feb 26, 2026	27.82	28.26	27.50	27.60	27.60	-1.50%	402,400
Feb 25, 2026	28.18	28.64	27.77	28.02	28.02	0.97%	824,200
Feb 24, 2026	26.43	27.75	26.41	27.75	27.75	4.99%	957,612
Feb 13, 2026	26.05	26.44	26.05	26.43	26.43	0.69%	610,200
Feb 12, 2026	25.81	26.47	25.76	26.25	26.25	1.31%	613,534
Feb 11, 2026	26.24	26.36	25.82	25.91	25.91	-1.26%	676,600