SHE:003009 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	53.00	53.00	49.12	50.44	-	-0.77%	2,223,357
Jun 1, 2026	50.45	51.34	49.88	50.83	50.83	0.65%	2,019,357
May 29, 2026	53.00	53.39	50.30	50.50	50.50	-5.24%	3,237,053
May 28, 2026	52.00	53.78	51.75	53.29	53.29	1.80%	2,933,150
May 27, 2026	53.98	54.80	51.73	52.35	52.35	-2.70%	3,333,386
May 26, 2026	55.50	55.50	52.93	53.80	53.80	-3.58%	3,782,752
May 25, 2026	57.20	58.18	55.02	55.80	55.80	-2.05%	4,350,499
May 22, 2026	56.31	57.60	56.05	56.97	56.97	1.28%	2,789,224
May 21, 2026	59.40	59.80	56.00	56.25	56.25	-4.63%	3,604,392
May 20, 2026	60.10	60.37	58.54	58.98	58.98	-2.30%	2,843,806
May 19, 2026	61.09	61.16	58.88	60.37	60.37	-1.19%	3,744,752
May 18, 2026	61.00	62.30	60.78	61.10	61.10	0.21%	3,543,399
May 15, 2026	61.97	62.87	60.36	60.97	60.97	-2.28%	4,156,432
May 14, 2026	65.37	65.39	62.34	62.39	62.39	-4.75%	5,152,954
May 13, 2026	64.50	66.08	64.25	65.50	65.50	0.46%	5,017,751
May 12, 2026	67.25	67.25	65.00	65.20	65.20	-4.00%	6,847,442
May 11, 2026	66.96	69.38	66.73	67.92	67.92	2.47%	10,850,350
May 8, 2026	62.37	68.00	61.66	66.28	66.28	6.18%	10,736,790
May 7, 2026	61.20	62.50	60.98	62.42	62.42	1.84%	4,881,771
May 6, 2026	60.08	62.07	60.07	61.29	61.29	2.05%	4,988,325
Apr 30, 2026	57.80	60.15	57.80	60.06	60.06	2.82%	4,368,974
Apr 29, 2026	57.50	58.90	57.36	58.41	58.41	0.74%	2,247,066
Apr 28, 2026	59.68	59.99	57.97	57.98	57.98	-3.62%	3,287,159
Apr 27, 2026	58.55	60.55	58.03	60.16	60.16	4.03%	4,593,821
Apr 24, 2026	58.95	58.95	56.89	57.83	57.83	-2.31%	3,516,708
Apr 23, 2026	60.39	61.23	59.01	59.20	59.20	-1.95%	4,527,416
Apr 22, 2026	60.61	60.61	59.60	60.38	60.38	-1.28%	4,189,986
Apr 21, 2026	62.33	62.48	60.15	61.16	61.16	-1.69%	5,926,111
Apr 20, 2026	58.68	63.00	58.47	62.21	62.21	6.51%	8,860,586
Apr 17, 2026	58.91	58.92	57.80	58.41	58.41	-0.87%	3,032,917
Apr 16, 2026	59.26	59.39	58.38	58.92	58.92	-0.82%	3,825,222
Apr 15, 2026	59.34	61.20	59.08	59.41	59.41	0.88%	6,675,730
Apr 14, 2026	57.90	58.94	57.56	58.89	58.89	2.06%	3,806,895
Apr 13, 2026	56.68	57.85	56.60	57.70	57.70	0.91%	1,998,929
Apr 10, 2026	57.30	58.00	57.10	57.18	57.18	0.18%	2,196,740
Apr 9, 2026	56.93	57.64	56.66	57.08	57.08	-1.13%	2,252,105
Apr 8, 2026	55.88	57.73	55.39	57.73	57.73	5.39%	3,632,319
Apr 7, 2026	55.60	55.78	54.50	54.78	54.78	-0.90%	1,770,773
Apr 3, 2026	56.81	56.94	55.20	55.28	55.28	-2.14%	2,458,679
Apr 2, 2026	57.68	58.50	56.34	56.49	56.49	-1.53%	2,861,969
Apr 1, 2026	58.53	58.62	56.50	57.37	57.37	-0.64%	3,298,237
Mar 31, 2026	57.60	59.64	57.49	57.74	57.74	0.33%	5,494,869
Mar 30, 2026	55.33	58.00	55.33	57.55	57.55	2.42%	4,549,817
Mar 27, 2026	55.00	56.45	54.70	56.19	56.19	0.79%	2,440,621
Mar 26, 2026	57.97	58.00	55.36	55.75	55.75	-2.18%	3,402,357
Mar 25, 2026	56.14	57.32	56.07	56.99	56.99	1.90%	3,562,393
Mar 24, 2026	55.50	56.12	54.38	55.93	55.93	3.19%	4,037,330
Mar 23, 2026	56.04	57.00	53.87	54.20	54.20	-5.54%	4,593,863
Mar 20, 2026	60.45	60.55	57.22	57.38	57.38	-4.56%	4,301,946
Mar 19, 2026	60.61	61.21	59.85	60.12	60.12	-2.42%	2,975,103