SHE:003007 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	39.18	39.71	38.80	39.19	39.19	1.55%	1,684,199
Jun 11, 2026	38.78	39.17	37.75	38.59	38.59	-2.01%	2,037,082
Jun 10, 2026	39.76	41.02	38.80	39.38	39.38	-1.75%	2,503,700
Jun 9, 2026	39.82	40.11	38.88	40.08	40.08	2.27%	2,219,660
Jun 8, 2026	39.06	41.30	38.48	39.19	39.19	-3.00%	2,916,400
Jun 5, 2026	40.51	40.79	39.01	40.40	40.40	0.55%	2,760,300
Jun 4, 2026	40.21	40.54	39.69	40.18	40.18	-1.37%	2,175,350
Jun 3, 2026	41.32	41.61	40.33	40.74	40.74	-1.38%	2,553,905
Jun 2, 2026	42.28	42.28	40.00	41.34	41.31	-2.22%	3,203,000
Jun 1, 2026	42.15	42.93	41.60	42.28	42.25	0.31%	2,598,674
May 29, 2026	45.10	45.48	41.85	42.15	42.12	-5.75%	4,123,900
May 28, 2026	43.68	45.19	43.17	44.72	44.69	2.38%	3,825,800
May 27, 2026	45.58	46.15	43.14	43.68	43.65	-5.02%	5,853,830
May 26, 2026	50.59	50.59	45.99	45.99	45.96	-10.00%	7,177,523
May 25, 2026	51.51	52.32	49.88	51.10	51.06	-2.93%	7,882,200
May 22, 2026	53.00	54.34	51.70	52.64	52.60	-3.13%	12,154,150
May 21, 2026	49.91	54.34	49.88	54.34	54.30	10.00%	10,060,140
May 20, 2026	52.52	57.00	48.30	49.40	49.36	-7.96%	12,395,240
May 19, 2026	52.96	55.95	52.72	53.67	53.63	0.09%	8,221,733
May 18, 2026	52.00	55.09	51.50	53.62	53.58	4.22%	9,166,049
May 15, 2026	51.56	52.94	50.51	51.45	51.41	-0.19%	6,779,100
May 14, 2026	54.88	55.96	51.28	51.55	51.51	-4.13%	10,744,300
May 13, 2026	49.10	53.77	48.28	53.77	53.73	10.00%	8,232,899
May 12, 2026	50.37	50.37	48.50	48.88	48.84	-3.21%	5,919,900
May 11, 2026	51.75	51.80	50.12	50.50	50.46	-2.38%	6,807,210
May 8, 2026	50.82	52.30	49.78	51.73	51.69	1.83%	9,456,410
May 7, 2026	50.51	53.14	49.01	50.80	50.76	3.27%	13,926,940
May 6, 2026	46.08	49.19	45.86	49.19	49.15	10.00%	10,115,840
Apr 30, 2026	44.39	45.00	44.04	44.72	44.69	0.79%	3,085,400
Apr 29, 2026	44.21	44.99	43.50	44.37	44.34	0.16%	3,304,100
Apr 28, 2026	44.69	45.53	44.10	44.30	44.27	-1.62%	3,987,200
Apr 27, 2026	43.25	45.36	42.52	45.03	45.00	3.14%	5,871,500
Apr 24, 2026	42.38	45.00	41.20	43.66	43.63	3.02%	4,607,023
Apr 23, 2026	44.79	44.79	42.36	42.38	42.35	-6.09%	4,966,634
Apr 22, 2026	43.86	45.94	43.51	45.13	45.10	0.42%	4,896,349
Apr 21, 2026	45.45	45.78	44.66	44.94	44.91	0.69%	5,203,510
Apr 20, 2026	43.74	45.08	43.60	44.63	44.60	1.78%	4,616,189
Apr 17, 2026	45.00	45.35	43.65	43.85	43.82	-3.71%	5,782,900
Apr 16, 2026	44.20	45.65	43.80	45.54	45.51	2.68%	8,120,257
Apr 15, 2026	44.00	44.48	43.35	44.35	44.32	0.84%	5,240,394
Apr 14, 2026	44.49	45.01	43.50	43.98	43.95	-0.39%	6,194,644
Apr 13, 2026	43.44	44.30	42.84	44.15	44.12	0.64%	5,778,233
Apr 10, 2026	45.10	45.40	43.60	43.87	43.84	-2.71%	7,545,959
Apr 9, 2026	46.00	46.00	44.66	45.09	45.06	-4.79%	9,429,994
Apr 8, 2026	45.20	49.00	44.41	47.36	47.33	2.73%	15,353,430
Apr 7, 2026	43.62	46.90	42.60	46.10	46.07	4.63%	13,338,000
Apr 3, 2026	40.81	44.06	40.12	44.06	44.03	10.01%	6,095,460
Apr 2, 2026	41.25	41.26	39.65	40.05	40.02	-3.24%	1,763,700
Apr 1, 2026	41.58	41.87	41.03	41.39	41.36	1.87%	1,517,060
Mar 31, 2026	41.79	42.24	40.61	40.63	40.60	-2.38%	1,660,800