SHE:003007 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	44.39	45.00	44.04	44.72	44.72	0.79%	3,085,400
Apr 29, 2026	44.21	44.99	43.50	44.37	44.37	0.16%	3,304,100
Apr 28, 2026	44.69	45.53	44.10	44.30	44.30	-1.62%	3,987,200
Apr 27, 2026	43.25	45.36	42.52	45.03	45.03	3.14%	5,871,500
Apr 24, 2026	42.38	45.00	41.20	43.66	43.66	3.02%	4,607,023
Apr 23, 2026	44.79	44.79	42.36	42.38	42.38	-6.09%	4,966,634
Apr 22, 2026	43.86	45.94	43.51	45.13	45.13	0.42%	4,896,349
Apr 21, 2026	45.45	45.78	44.66	44.94	44.94	0.69%	5,203,510
Apr 20, 2026	43.74	45.08	43.60	44.63	44.63	1.78%	4,616,189
Apr 17, 2026	45.00	45.35	43.65	43.85	43.85	-3.71%	5,782,900
Apr 16, 2026	44.20	45.65	43.80	45.54	45.54	2.68%	8,120,257
Apr 15, 2026	44.00	44.48	43.35	44.35	44.35	0.84%	5,240,394
Apr 14, 2026	44.49	45.01	43.50	43.98	43.98	-0.39%	6,194,644
Apr 13, 2026	43.44	44.30	42.84	44.15	44.15	0.64%	5,778,233
Apr 10, 2026	45.10	45.40	43.60	43.87	43.87	-2.71%	7,545,959
Apr 9, 2026	46.00	46.00	44.66	45.09	45.09	-4.79%	9,429,994
Apr 8, 2026	45.20	49.00	44.41	47.36	47.36	2.73%	15,353,434
Apr 7, 2026	43.62	46.90	42.60	46.10	46.10	4.63%	13,338,000
Apr 3, 2026	40.81	44.06	40.12	44.06	44.06	10.01%	6,095,460
Apr 2, 2026	41.25	41.26	39.65	40.05	40.05	-3.24%	1,763,700
Apr 1, 2026	41.58	41.87	41.03	41.39	41.39	1.87%	1,517,060
Mar 31, 2026	41.79	42.24	40.61	40.63	40.63	-2.38%	1,660,800
Mar 30, 2026	40.21	41.65	39.68	41.62	41.62	1.84%	2,178,700
Mar 27, 2026	39.58	41.21	39.55	40.87	40.87	0.96%	1,755,500
Mar 26, 2026	42.32	42.32	40.32	40.48	40.48	-4.30%	2,798,800
Mar 25, 2026	40.48	42.93	40.46	42.30	42.30	4.60%	3,806,250
Mar 24, 2026	39.79	40.50	38.44	40.44	40.44	4.17%	2,848,700
Mar 23, 2026	39.89	40.98	38.38	38.82	38.82	-5.32%	4,286,612
Mar 20, 2026	44.29	44.58	40.97	41.00	41.00	-7.30%	5,116,212
Mar 19, 2026	44.19	45.40	43.95	44.23	44.23	-2.58%	3,076,659
Mar 18, 2026	43.43	45.41	42.99	45.40	45.40	4.37%	4,524,949
Mar 17, 2026	43.36	45.04	42.95	43.50	43.50	0.74%	4,446,700
Mar 16, 2026	42.75	43.50	42.21	43.18	43.18	1.01%	3,300,510
Mar 13, 2026	44.18	44.41	42.66	42.75	42.75	-3.50%	3,687,200
Mar 12, 2026	45.69	46.18	44.12	44.30	44.30	-3.11%	3,225,010
Mar 11, 2026	46.86	47.37	45.51	45.72	45.72	-2.60%	4,940,500
Mar 10, 2026	46.04	48.86	45.72	46.94	46.94	2.87%	7,000,260
Mar 9, 2026	44.00	45.78	41.60	45.63	45.63	2.19%	5,268,350
Mar 6, 2026	43.31	44.80	43.12	44.65	44.65	2.34%	3,703,150
Mar 5, 2026	44.84	44.84	43.10	43.63	43.63	-0.68%	4,219,000
Mar 4, 2026	43.78	45.08	43.70	43.93	43.93	-0.50%	4,161,200
Mar 3, 2026	47.24	47.94	44.04	44.15	44.15	-4.64%	6,773,680
Mar 2, 2026	45.76	48.00	45.76	46.30	46.30	-1.53%	7,979,134
Feb 27, 2026	45.60	48.53	44.91	47.02	47.02	2.73%	9,105,960
Feb 26, 2026	44.42	46.92	44.19	45.77	45.77	3.69%	6,612,270
Feb 25, 2026	44.62	45.00	43.71	44.14	44.14	-0.70%	3,080,800
Feb 24, 2026	45.00	45.59	43.41	44.45	44.45	-1.75%	3,827,400
Feb 13, 2026	45.67	46.43	44.96	45.24	45.24	-0.72%	4,251,549
Feb 12, 2026	45.56	46.69	45.08	45.57	45.57	2.13%	6,275,650
Feb 11, 2026	44.66	45.50	44.50	44.62	44.62	-0.45%	3,476,300