SHE:003010 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	24.95	26.50	24.67	25.82	25.82	4.53%	11,618,630
May 28, 2026	25.60	25.83	24.55	24.70	24.70	-4.52%	8,295,411
May 27, 2026	26.07	26.20	25.26	25.87	25.87	-0.73%	5,338,587
May 26, 2026	26.11	26.38	25.71	26.06	26.06	-0.57%	4,722,316
May 25, 2026	27.09	27.25	26.10	26.21	26.21	-3.39%	6,271,156
May 22, 2026	27.70	27.78	26.90	27.13	27.13	-1.56%	5,882,623
May 21, 2026	28.46	28.60	27.51	27.56	27.56	-2.65%	6,682,949
May 20, 2026	28.49	28.59	28.12	28.31	28.31	-0.94%	3,344,040
May 19, 2026	28.23	29.15	28.20	28.58	28.58	0.63%	5,489,805
May 18, 2026	28.76	28.76	27.91	28.40	28.40	-1.25%	6,064,258
May 15, 2026	28.92	29.41	28.66	28.76	28.76	-0.52%	5,652,760
May 14, 2026	28.78	29.79	28.62	28.91	28.91	0.31%	8,334,803
May 13, 2026	28.95	29.42	28.49	28.82	28.82	-0.96%	7,612,372
May 12, 2026	29.19	29.86	28.69	29.10	29.10	-0.55%	6,644,179
May 11, 2026	29.90	29.94	28.81	29.26	29.26	-2.30%	9,535,504
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%	11,001,970
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%	10,082,230
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%	13,678,820
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%	11,584,670
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