SHE:003009 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	62.37	68.00	61.20	66.18	-	6.02%	9,785,269
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
Mar 18, 2026	60.09	61.65	59.31	61.61	61.61	2.63%	3,994,757
Mar 17, 2026	61.62	62.00	60.00	60.03	60.03	-2.58%	3,311,042
Mar 16, 2026	62.00	62.47	60.38	61.62	61.62	-0.55%	3,821,404
Mar 13, 2026	63.81	64.13	61.86	61.96	61.96	-3.65%	4,532,849
Mar 12, 2026	67.12	67.50	64.09	64.31	64.31	-4.74%	6,468,927
Mar 11, 2026	69.49	69.59	67.50	67.51	67.51	-2.65%	5,977,039
Mar 10, 2026	68.99	70.12	68.40	69.35	69.35	0.36%	5,987,310
Mar 9, 2026	70.48	71.80	68.36	69.10	69.10	-3.88%	7,063,495
Mar 6, 2026	72.61	73.50	71.01	71.89	71.89	-2.77%	7,928,859
Mar 5, 2026	74.99	75.01	71.90	73.94	73.94	-1.51%	12,528,540
Mar 4, 2026	68.00	76.10	66.09	75.07	75.07	5.81%	16,986,970
Mar 3, 2026	76.48	77.00	70.68	70.95	70.95	-5.56%	17,688,780
Mar 2, 2026	68.93	75.13	68.73	75.13	75.13	10.00%	14,330,484
Feb 27, 2026	67.52	68.98	67.50	68.30	68.30	0.15%	4,165,216
Feb 26, 2026	67.84	68.66	67.33	68.20	68.20	-0.09%	4,176,561
Feb 25, 2026	66.85	68.50	66.35	68.26	68.26	1.43%	3,712,290
Feb 24, 2026	67.08	68.49	66.11	67.30	67.30	-0.22%	3,339,361