SHE:003005 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 9, 2026	19.80	20.19	19.64	20.08	20.08	0.20%	2,460,400
Mar 6, 2026	19.76	20.07	19.74	20.04	20.04	0.45%	2,067,760
Mar 5, 2026	20.07	20.26	19.90	19.95	19.95	-0.60%	3,519,196
Mar 4, 2026	19.65	20.70	19.25	20.07	20.07	2.35%	4,526,092
Mar 3, 2026	20.13	20.35	19.58	19.61	19.61	-2.58%	3,519,600
Mar 2, 2026	20.54	20.69	20.10	20.13	20.13	-3.68%	5,064,940
Feb 27, 2026	20.45	20.93	20.45	20.90	20.90	2.45%	5,063,600
Feb 26, 2026	20.55	20.62	20.33	20.40	20.40	-0.49%	2,863,840
Feb 25, 2026	20.58	20.74	20.46	20.50	20.50	-0.44%	3,316,120
Feb 24, 2026	21.02	21.10	20.51	20.59	20.59	-1.34%	3,722,980
Feb 13, 2026	20.97	21.41	20.87	20.87	20.87	-1.00%	4,411,871
Feb 12, 2026	20.90	21.68	20.61	21.08	21.08	1.20%	6,093,390
Feb 11, 2026	21.00	21.00	20.76	20.83	20.83	-0.76%	2,731,760