SHE:003017 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 3, 2026	30.09	30.38	29.25	29.46	29.46	-1.77%	1,428,640
Apr 2, 2026	30.55	30.70	29.80	29.99	29.99	-2.03%	1,923,273
Apr 1, 2026	30.95	31.15	30.40	30.61	30.61	0.53%	1,692,833
Mar 31, 2026	30.84	31.50	30.40	30.45	30.45	-1.26%	1,869,418
Mar 30, 2026	30.51	31.54	30.38	30.84	30.84	0.33%	2,298,440
Mar 27, 2026	29.64	30.85	29.55	30.74	30.74	2.64%	1,541,920
Mar 26, 2026	30.46	30.48	29.65	29.95	29.95	-1.16%	1,124,340
Mar 25, 2026	29.74	30.44	29.74	30.30	30.30	1.88%	1,623,900
Mar 24, 2026	29.89	29.94	28.68	29.74	29.74	1.74%	3,576,540
Mar 23, 2026	30.00	30.79	29.10	29.23	29.23	-3.24%	4,032,542
Mar 20, 2026	31.59	31.79	30.15	30.21	30.21	-4.49%	2,900,339
Mar 19, 2026	32.36	32.58	31.52	31.63	31.63	-2.83%	2,280,600
Mar 18, 2026	31.46	32.91	31.33	32.55	32.55	3.46%	3,151,160
Mar 17, 2026	32.31	32.71	31.45	31.46	31.46	-2.69%	2,063,460
Mar 16, 2026	32.48	32.93	31.98	32.33	32.33	-0.46%	2,043,540
Mar 13, 2026	32.58	33.15	32.39	32.48	32.48	-0.25%	1,963,980
Mar 12, 2026	33.45	33.53	32.41	32.56	32.56	-2.37%	2,508,200
Mar 11, 2026	33.66	34.00	33.23	33.35	33.35	-0.77%	2,788,380
Mar 10, 2026	33.45	33.78	33.13	33.61	33.61	0.93%	2,133,540
Mar 9, 2026	34.49	34.68	33.19	33.30	33.30	-3.17%	3,435,500
Mar 6, 2026	33.00	34.54	32.80	34.39	34.39	4.56%	3,204,122
Mar 5, 2026	33.03	33.48	32.66	32.89	32.89	1.14%	2,882,500
Mar 4, 2026	33.61	33.65	32.24	32.52	32.52	-4.27%	4,118,602
Mar 3, 2026	34.38	35.28	33.60	33.97	33.97	-1.14%	5,144,299
Mar 2, 2026	35.00	36.99	34.03	34.36	34.36	1.96%	8,889,202
Feb 27, 2026	33.34	33.70	33.13	33.70	33.70	0.63%	2,123,860
Feb 26, 2026	33.50	33.67	33.24	33.49	33.49	0.15%	2,059,700
Feb 25, 2026	33.40	33.60	33.23	33.44	33.44	0.06%	2,191,840
Feb 24, 2026	33.23	33.70	32.94	33.42	33.42	1.00%	2,321,380
Feb 13, 2026	32.58	33.44	32.30	33.09	33.09	1.72%	2,384,750
Feb 12, 2026	33.09	33.19	32.35	32.53	32.53	-1.42%	2,087,600
Feb 11, 2026	32.50	33.31	32.40	33.00	33.00	1.35%	2,374,042
Feb 10, 2026	32.73	32.80	32.53	32.56	32.56	-0.12%	1,543,600
Feb 9, 2026	32.44	32.70	32.22	32.60	32.60	1.37%	1,912,300
Feb 6, 2026	31.80	32.58	31.54	32.16	32.16	0.94%	2,177,520
Feb 5, 2026	31.69	32.21	31.69	31.86	31.86	0.16%	1,930,840
Feb 4, 2026	31.76	32.32	31.62	31.81	31.81	0.03%	1,916,260
Feb 3, 2026	32.00	32.00	31.40	31.80	31.80	0.79%	1,963,422
Feb 2, 2026	32.49	32.80	31.51	31.55	31.55	-2.83%	2,644,900
Jan 30, 2026	31.50	32.47	31.35	32.47	32.47	2.95%	2,985,620
Jan 29, 2026	31.97	32.49	31.40	31.54	31.54	-1.68%	2,520,820
Jan 28, 2026	32.50	32.50	32.01	32.08	32.08	-1.41%	1,917,520
Jan 27, 2026	32.37	32.90	31.79	32.54	32.54	-0.49%	2,685,426
Jan 26, 2026	32.48	32.75	32.21	32.70	32.70	0.62%	3,503,165
Jan 23, 2026	32.43	32.66	32.20	32.50	32.50	0.22%	2,705,240
Jan 22, 2026	32.55	32.56	32.10	32.43	32.43	-0.40%	2,714,480
Jan 21, 2026	32.20	32.69	32.02	32.56	32.56	0.43%	3,084,095
Jan 20, 2026	32.58	32.64	31.92	32.42	32.42	-0.18%	3,591,215
Jan 19, 2026	31.90	32.60	31.89	32.48	32.48	1.06%	3,556,720
Jan 16, 2026	31.60	32.16	31.10	32.14	32.14	2.39%	3,834,755