SHE:003005 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	15.11	15.11	14.61	14.85	14.85	-0.07%	3,281,960
Jun 11, 2026	15.28	15.43	14.79	14.86	14.86	-3.82%	2,295,480
Jun 10, 2026	15.33	16.10	15.17	15.45	15.45	0.59%	3,273,936
Jun 9, 2026	15.12	15.60	14.99	15.36	15.36	1.59%	2,786,848
Jun 8, 2026	14.80	15.35	14.70	15.12	15.12	0.33%	2,552,480
Jun 5, 2026	14.59	15.28	14.57	15.07	15.07	2.66%	3,414,432
Jun 4, 2026	15.09	15.16	14.55	14.68	14.68	-2.78%	2,739,180
Jun 3, 2026	15.60	15.60	15.06	15.10	15.10	-3.21%	3,065,380
Jun 2, 2026	15.95	16.05	15.50	15.60	15.60	-3.11%	2,848,300
Jun 1, 2026	15.28	16.50	15.19	16.10	16.10	4.75%	4,650,600
May 29, 2026	15.82	15.94	15.30	15.37	15.37	-3.33%	2,758,660
May 28, 2026	16.01	16.30	15.60	15.90	15.90	-0.25%	3,310,128
May 27, 2026	16.23	16.26	15.94	16.01	15.94	-1.60%	2,274,840
May 26, 2026	16.20	16.37	16.08	16.27	16.20	-0.31%	1,954,140
May 25, 2026	16.28	16.43	15.95	16.32	16.25	0.18%	2,368,380
May 22, 2026	16.11	16.32	15.88	16.29	16.22	1.50%	2,733,120
May 21, 2026	16.88	17.12	16.01	16.05	15.98	-5.20%	4,640,708
May 20, 2026	17.76	17.76	16.93	16.93	16.86	-5.37%	4,453,140
May 19, 2026	17.47	17.98	17.42	17.89	17.81	1.94%	2,820,454
May 18, 2026	17.42	17.65	17.16	17.55	17.47	-	2,355,272
May 15, 2026	17.74	17.85	17.47	17.55	17.47	-2.82%	4,030,497
May 14, 2026	17.91	18.88	17.52	18.06	17.98	0.84%	6,089,480
May 13, 2026	17.95	18.05	17.79	17.91	17.83	-0.22%	2,654,100
May 12, 2026	18.40	18.40	17.91	17.95	17.87	-2.60%	2,800,000
May 11, 2026	18.50	18.58	18.25	18.43	18.35	-0.05%	2,505,398
May 8, 2026	18.33	18.57	18.33	18.44	18.36	0.38%	2,019,900
May 7, 2026	18.31	18.37	18.18	18.37	18.29	0.44%	2,075,932
May 6, 2026	18.12	18.38	18.01	18.29	18.21	1.95%	2,237,060
Apr 30, 2026	17.98	18.16	17.92	17.94	17.86	-0.11%	1,817,660
Apr 29, 2026	17.66	18.15	17.61	17.96	17.88	0.62%	2,225,320
Apr 28, 2026	18.43	18.44	17.81	17.85	17.77	-2.94%	2,745,880
Apr 27, 2026	18.08	18.42	17.76	18.39	18.31	0.88%	2,857,540
Apr 24, 2026	17.99	18.34	17.91	18.23	18.15	1.28%	2,453,060
Apr 23, 2026	18.28	18.37	17.96	18.00	17.92	-2.07%	2,828,360
Apr 22, 2026	18.51	18.51	18.18	18.38	18.30	-1.13%	3,492,151
Apr 21, 2026	18.20	19.05	18.11	18.59	18.51	1.97%	5,682,869
Apr 20, 2026	18.06	18.29	17.96	18.23	18.15	0.83%	1,889,220
Apr 17, 2026	18.19	18.20	17.97	18.08	18.00	-0.99%	1,754,060
Apr 16, 2026	18.07	18.31	18.05	18.26	18.18	1.22%	2,044,520
Apr 15, 2026	18.23	18.36	17.96	18.04	17.96	-1.04%	1,573,980
Apr 14, 2026	18.50	18.51	18.07	18.23	18.15	0.28%	1,580,698
Apr 13, 2026	18.04	18.20	17.90	18.18	18.10	-0.11%	1,734,196
Apr 10, 2026	18.05	18.53	17.88	18.20	18.12	2.02%	2,774,016
Apr 9, 2026	18.03	18.18	17.75	17.84	17.76	-2.19%	1,976,340
Apr 8, 2026	17.95	18.33	17.80	18.24	18.16	3.99%	2,796,614
Apr 7, 2026	17.60	17.80	17.41	17.54	17.46	0.11%	1,567,020
Apr 3, 2026	18.21	18.24	17.52	17.52	17.44	-2.88%	1,899,476
Apr 2, 2026	18.30	18.34	17.92	18.04	17.96	-1.42%	2,145,580
Apr 1, 2026	18.53	18.53	18.23	18.30	18.22	0.44%	1,944,820
Mar 31, 2026	18.40	18.61	18.22	18.22	18.14	-1.35%	1,826,500