SHE:003006 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	18.43	18.54	18.13	18.30	18.30	-1.13%	6,781,030
Apr 30, 2026	18.68	18.80	18.36	18.51	18.51	-1.59%	4,875,300
Apr 29, 2026	18.11	19.28	17.97	18.81	18.81	3.47%	9,716,149
Apr 28, 2026	18.49	18.57	17.93	18.18	18.18	-1.84%	6,745,788
Apr 27, 2026	18.73	19.02	18.42	18.52	18.52	-1.12%	6,141,400
Apr 24, 2026	19.08	19.17	18.69	18.73	18.73	-2.55%	6,070,000
Apr 23, 2026	18.90	19.50	18.68	19.22	19.22	1.53%	10,116,419
Apr 22, 2026	19.11	19.35	18.87	18.93	18.93	-2.87%	11,043,340
Apr 21, 2026	18.84	19.61	18.53	19.49	19.49	6.33%	24,218,770
Apr 20, 2026	17.17	18.33	17.17	18.33	18.33	10.02%	6,547,482
Apr 17, 2026	16.92	16.93	16.56	16.66	16.66	-1.71%	4,406,500
Apr 16, 2026	16.98	17.02	16.78	16.95	16.95	-0.24%	3,815,700
Apr 15, 2026	16.85	17.12	16.62	16.99	16.99	0.83%	5,377,539
Apr 14, 2026	17.44	17.50	16.52	16.85	16.85	-2.94%	7,575,207
Apr 13, 2026	17.63	17.82	17.32	17.36	17.36	-1.48%	3,867,748
Apr 10, 2026	17.55	17.83	17.50	17.62	17.62	0.92%	3,360,500
Apr 9, 2026	17.75	17.94	17.32	17.46	17.46	-2.29%	4,560,400
Apr 8, 2026	17.69	17.91	17.62	17.87	17.87	2.35%	5,240,200
Apr 7, 2026	17.57	17.68	17.22	17.46	17.46	-0.68%	3,273,700
Apr 3, 2026	17.27	18.00	17.22	17.58	17.58	1.97%	5,940,000
Apr 2, 2026	17.57	17.67	17.17	17.24	17.24	-2.32%	3,167,810
Apr 1, 2026	17.60	17.87	17.46	17.65	17.65	1.61%	4,700,691
Mar 31, 2026	17.53	18.06	17.37	17.37	17.37	-0.74%	3,807,500
Mar 30, 2026	17.36	17.63	17.17	17.50	17.50	-0.17%	2,749,936
Mar 27, 2026	17.02	17.60	17.02	17.53	17.53	1.74%	2,936,400
Mar 26, 2026	17.59	17.87	17.15	17.23	17.23	-1.99%	2,852,060
Mar 25, 2026	17.30	17.71	17.27	17.58	17.58	1.97%	2,659,502
Mar 24, 2026	17.20	17.29	16.91	17.24	17.24	1.41%	3,284,500
Mar 23, 2026	17.61	17.64	16.77	17.00	17.00	-4.60%	4,456,350
Mar 20, 2026	17.94	18.16	17.78	17.82	17.82	0.34%	3,512,906
Mar 19, 2026	18.31	18.36	17.72	17.76	17.76	-3.95%	4,580,948
Mar 18, 2026	18.74	18.94	18.44	18.49	18.49	-1.28%	3,256,033
Mar 17, 2026	18.68	19.00	18.57	18.73	18.73	0.27%	3,376,700
Mar 16, 2026	18.61	18.87	18.41	18.68	18.68	0.38%	4,056,931
Mar 13, 2026	18.66	19.04	18.57	18.61	18.61	-0.37%	2,595,886
Mar 12, 2026	18.90	19.19	18.50	18.68	18.68	-1.16%	4,279,287
Mar 11, 2026	18.66	19.24	18.48	18.90	18.90	1.39%	5,902,822
Mar 10, 2026	18.06	18.80	18.06	18.64	18.64	4.37%	7,077,871
Mar 9, 2026	18.68	18.71	17.68	17.86	17.86	-5.65%	7,085,058
Mar 6, 2026	18.90	19.08	18.66	18.93	18.93	-0.79%	3,835,693
Mar 5, 2026	19.86	19.94	18.80	19.08	19.08	-3.49%	9,872,299
Mar 4, 2026	20.10	20.28	19.35	19.77	19.77	-2.51%	5,327,649
Mar 3, 2026	20.03	20.70	19.99	20.28	20.28	1.25%	5,356,797
Mar 2, 2026	21.00	21.02	19.94	20.03	20.03	-5.65%	9,793,988
Feb 27, 2026	21.11	21.60	21.05	21.23	21.23	1.00%	3,085,918
Feb 26, 2026	21.26	21.34	20.93	21.02	21.02	-0.90%	3,578,500
Feb 25, 2026	21.20	21.54	21.11	21.21	21.21	0.09%	3,543,727
Feb 24, 2026	21.48	21.54	21.13	21.19	21.19	-0.89%	2,880,181
Feb 13, 2026	21.65	21.90	21.37	21.38	21.38	-1.75%	3,402,366
Feb 12, 2026	22.20	22.22	21.53	21.76	21.76	-2.51%	5,292,376