SHE:003010 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	30.20	30.40	29.86	29.95	29.95	-1.29%	6,148,659
May 7, 2026	30.13	30.55	29.95	30.34	30.34	0.60%	8,990,627
May 6, 2026	30.89	31.13	30.13	30.16	30.16	-2.77%	10,762,000
Apr 30, 2026	32.00	33.00	30.47	31.02	31.02	0.42%	17,160,410
Apr 29, 2026	29.81	31.20	29.81	30.89	30.89	2.86%	8,271,726
Apr 28, 2026	30.29	30.40	29.82	30.03	30.03	-0.86%	4,145,456
Apr 27, 2026	30.29	30.67	30.06	30.29	30.29	-0.23%	3,733,174
Apr 24, 2026	30.80	31.11	30.18	30.36	30.36	-2.10%	4,877,998
Apr 23, 2026	30.83	31.60	30.54	31.01	31.01	0.55%	5,895,398
Apr 22, 2026	31.00	31.24	30.40	30.84	30.84	-0.90%	5,821,212
Apr 21, 2026	31.61	31.95	30.93	31.12	31.12	-2.35%	4,792,720
Apr 20, 2026	31.50	32.08	31.18	31.87	31.87	1.05%	5,818,730
Apr 17, 2026	31.27	31.75	30.60	31.54	31.54	0.86%	7,781,322
Apr 16, 2026	30.81	31.80	30.55	31.27	31.27	1.56%	8,537,782
Apr 15, 2026	30.85	31.62	30.64	30.79	30.79	-0.19%	7,031,495
Apr 14, 2026	31.67	31.68	30.30	30.85	30.85	-1.78%	9,073,736
Apr 13, 2026	31.09	31.50	29.50	31.41	31.41	0.38%	16,058,440
Apr 10, 2026	32.50	33.16	31.11	31.29	31.29	-3.75%	15,221,460
Apr 9, 2026	32.65	33.89	32.12	32.51	32.51	-1.87%	11,001,975
Apr 8, 2026	32.98	33.23	32.51	33.13	33.13	1.53%	9,877,202
Apr 7, 2026	32.32	32.79	32.01	32.63	32.63	1.65%	7,193,839
Apr 3, 2026	33.10	33.13	31.89	32.10	32.10	-2.16%	8,181,635
Apr 2, 2026	33.02	33.42	32.48	32.81	32.81	-1.14%	10,082,234
Apr 1, 2026	31.30	33.70	31.07	33.19	33.19	7.59%	19,140,740
Mar 31, 2026	32.01	32.16	30.79	30.85	30.85	-3.86%	8,867,250
Mar 30, 2026	31.29	32.30	31.08	32.09	32.09	1.49%	13,678,823
Mar 27, 2026	29.87	32.73	29.56	31.62	31.62	4.88%	19,102,530
Mar 26, 2026	30.43	31.28	29.42	30.15	30.15	0.63%	11,584,674
Mar 25, 2026	30.05	30.50	29.74	29.96	29.96	0.20%	9,492,563
Mar 24, 2026	29.53	29.96	28.91	29.90	29.90	3.17%	7,109,082
Mar 23, 2026	28.91	30.41	28.81	28.98	28.98	-2.46%	7,479,250
Mar 20, 2026	30.31	30.63	29.53	29.71	29.71	-2.01%	7,841,823
Mar 19, 2026	30.60	30.80	29.93	30.32	30.32	-2.76%	8,523,873
Mar 18, 2026	29.97	31.80	29.71	31.18	31.18	4.14%	16,008,180
Mar 17, 2026	29.85	30.45	29.49	29.94	29.94	0.27%	10,096,250
Mar 16, 2026	29.15	29.86	28.88	29.86	29.86	1.77%	9,520,396
Mar 13, 2026	28.44	29.69	28.32	29.34	29.34	2.59%	7,682,572
Mar 12, 2026	29.01	29.22	28.46	28.60	28.60	-1.55%	4,491,640
Mar 11, 2026	28.93	29.44	28.71	29.05	29.05	0.24%	5,470,020
Mar 10, 2026	28.81	29.10	28.66	28.98	28.98	0.98%	3,052,288
Mar 9, 2026	28.53	28.77	28.20	28.70	28.70	-1.20%	4,087,440
Mar 6, 2026	28.50	29.38	28.26	29.05	29.05	1.75%	6,757,786
Mar 5, 2026	28.67	28.81	28.43	28.55	28.55	0.53%	3,614,840
Mar 4, 2026	28.57	28.95	28.05	28.40	28.40	-1.25%	5,558,962
Mar 3, 2026	29.68	30.04	28.70	28.76	28.76	-2.67%	7,341,301
Mar 2, 2026	30.29	30.50	29.40	29.55	29.55	-3.87%	10,164,060
Feb 27, 2026	30.60	31.15	30.57	30.74	30.74	0.13%	5,312,765
Feb 26, 2026	31.62	31.69	30.50	30.70	30.70	-2.85%	9,152,760
Feb 25, 2026	31.38	31.96	31.11	31.60	31.60	-	10,050,680
Feb 24, 2026	34.00	34.34	31.30	31.60	31.60	-7.22%	13,868,160