SHE:003017 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	32.08	32.12	30.86	31.18	31.18	-2.20%	4,319,080
May 18, 2026	32.91	33.00	31.55	31.88	31.88	-4.69%	6,793,580
May 15, 2026	32.84	34.98	32.53	33.45	33.45	3.15%	8,580,862
May 14, 2026	31.74	33.27	31.00	32.43	32.43	2.53%	6,113,007
May 13, 2026	31.85	31.97	31.48	31.63	31.63	-0.78%	3,629,920
May 12, 2026	32.53	33.33	31.70	31.88	31.88	-0.96%	4,592,033
May 11, 2026	32.02	32.50	31.48	32.19	32.19	0.41%	4,143,227
May 8, 2026	31.93	32.32	31.83	32.06	32.06	0.31%	2,430,620
May 7, 2026	31.77	32.15	31.63	31.96	31.96	0.47%	2,308,194
May 6, 2026	32.16	32.45	31.52	31.81	31.81	-0.97%	3,836,004
Apr 30, 2026	31.94	32.42	31.78	32.12	32.12	1.07%	3,127,848
Apr 29, 2026	31.20	31.97	30.92	31.78	31.78	1.63%	3,190,020
Apr 28, 2026	31.29	31.81	30.61	31.27	31.27	-2.07%	4,628,684
Apr 27, 2026	31.33	32.43	30.90	31.93	31.93	1.30%	4,088,080
Apr 24, 2026	30.83	31.54	30.72	31.52	31.52	1.55%	1,801,460
Apr 23, 2026	31.58	31.58	30.80	31.04	31.04	-1.71%	1,681,578
Apr 22, 2026	31.47	31.69	31.33	31.58	31.58	0.35%	1,090,580
Apr 21, 2026	31.41	31.64	31.07	31.47	31.47	0.38%	1,367,600
Apr 20, 2026	30.86	31.48	30.60	31.35	31.35	1.59%	1,628,002
Apr 17, 2026	30.91	31.30	30.80	30.86	30.86	-0.23%	1,336,600
Apr 16, 2026	30.60	31.09	30.32	30.93	30.93	1.14%	1,536,500
Apr 15, 2026	31.05	31.05	30.45	30.58	30.58	-0.94%	1,142,593
Apr 14, 2026	31.25	31.25	30.41	30.87	30.87	-0.36%	1,942,492
Apr 13, 2026	31.20	31.34	30.77	30.98	30.98	-0.86%	1,255,520
Apr 10, 2026	30.98	31.49	30.80	31.25	31.25	1.26%	2,240,862
Apr 9, 2026	30.75	31.10	30.57	30.86	30.86	-0.42%	1,505,920
Apr 8, 2026	30.98	31.11	30.67	30.99	30.99	1.37%	2,455,320
Apr 7, 2026	29.50	30.84	29.46	30.57	30.57	3.77%	2,648,300
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