SHE:003005 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	16.11	16.32	15.88	16.29	16.29	1.50%	2,733,120
May 21, 2026	16.88	17.12	16.01	16.05	16.05	-5.20%	4,640,708
May 20, 2026	17.76	17.76	16.93	16.93	16.93	-5.37%	4,453,140
May 19, 2026	17.47	17.98	17.42	17.89	17.89	1.94%	2,820,454
May 18, 2026	17.42	17.65	17.16	17.55	17.55	-	2,355,272
May 15, 2026	17.74	17.85	17.47	17.55	17.55	-2.82%	4,030,497
May 14, 2026	17.91	18.88	17.52	18.06	18.06	0.84%	6,089,480
May 13, 2026	17.95	18.05	17.79	17.91	17.91	-0.22%	2,654,100
May 12, 2026	18.40	18.40	17.91	17.95	17.95	-2.60%	2,800,000
May 11, 2026	18.50	18.58	18.25	18.43	18.43	-0.05%	2,505,398
May 8, 2026	18.33	18.57	18.33	18.44	18.44	0.38%	2,019,900
May 7, 2026	18.31	18.37	18.18	18.37	18.37	0.44%	2,075,932
May 6, 2026	18.12	18.38	18.01	18.29	18.29	1.95%	2,237,060
Apr 30, 2026	17.98	18.16	17.92	17.94	17.94	-0.11%	1,817,660
Apr 29, 2026	17.66	18.15	17.61	17.96	17.96	0.62%	2,225,320
Apr 28, 2026	18.43	18.44	17.81	17.85	17.85	-2.94%	2,745,880
Apr 27, 2026	18.08	18.42	17.76	18.39	18.39	0.88%	2,857,540
Apr 24, 2026	17.99	18.34	17.91	18.23	18.23	1.28%	2,453,060
Apr 23, 2026	18.28	18.37	17.96	18.00	18.00	-2.07%	2,828,360
Apr 22, 2026	18.51	18.51	18.18	18.38	18.38	-1.13%	3,492,151
Apr 21, 2026	18.20	19.05	18.11	18.59	18.59	1.97%	5,682,869
Apr 20, 2026	18.06	18.29	17.96	18.23	18.23	0.83%	1,889,220
Apr 17, 2026	18.19	18.20	17.97	18.08	18.08	-0.99%	1,754,060
Apr 16, 2026	18.07	18.31	18.05	18.26	18.26	1.22%	2,044,520
Apr 15, 2026	18.23	18.36	17.96	18.04	18.04	-1.04%	1,573,980
Apr 14, 2026	18.50	18.51	18.07	18.23	18.23	0.28%	1,580,698
Apr 13, 2026	18.04	18.20	17.90	18.18	18.18	-0.11%	1,734,196
Apr 10, 2026	18.05	18.53	17.88	18.20	18.20	2.02%	2,774,016
Apr 9, 2026	18.03	18.18	17.75	17.84	17.84	-2.19%	1,976,340
Apr 8, 2026	17.95	18.33	17.80	18.24	18.24	3.99%	2,796,614
Apr 7, 2026	17.60	17.80	17.41	17.54	17.54	0.11%	1,567,020
Apr 3, 2026	18.21	18.24	17.52	17.52	17.52	-2.88%	1,899,476
Apr 2, 2026	18.30	18.34	17.92	18.04	18.04	-1.42%	2,145,580
Apr 1, 2026	18.53	18.53	18.23	18.30	18.30	0.44%	1,944,820
Mar 31, 2026	18.40	18.61	18.22	18.22	18.22	-1.35%	1,826,500
Mar 30, 2026	18.31	18.57	18.25	18.47	18.47	-1.23%	2,473,960
Mar 27, 2026	18.84	18.98	18.65	18.70	18.70	-1.48%	4,063,022
Mar 26, 2026	18.45	19.99	18.26	18.98	18.98	2.43%	6,691,820
Mar 25, 2026	18.23	18.59	18.21	18.53	18.53	1.70%	2,065,280
Mar 24, 2026	18.24	18.33	17.72	18.22	18.22	1.73%	2,327,680
Mar 23, 2026	18.80	18.91	17.88	17.91	17.91	-6.28%	4,165,850
Mar 20, 2026	20.00	20.00	19.07	19.11	19.11	-3.53%	4,345,515
Mar 19, 2026	19.71	20.10	19.70	19.81	19.81	-1.93%	3,710,284
Mar 18, 2026	19.53	20.43	19.37	20.20	20.20	3.01%	6,572,820
Mar 17, 2026	19.61	19.68	19.20	19.61	19.61	-	2,812,480
Mar 16, 2026	19.47	19.65	19.42	19.61	19.61	0.36%	1,750,090
Mar 13, 2026	19.82	19.82	19.47	19.54	19.54	-1.46%	2,463,026
Mar 12, 2026	19.98	20.11	19.80	19.83	19.83	-1.00%	2,071,620
Mar 11, 2026	20.30	20.38	20.00	20.03	20.03	-1.33%	2,369,710
Mar 10, 2026	20.35	20.55	20.17	20.30	20.30	1.10%	2,601,444