SHE:003019 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	27.52	28.68	26.33	26.41	26.41	-4.31%	6,183,558
Jul 10, 2026	27.57	29.15	27.55	27.60	27.60	0.66%	8,122,877
Jul 9, 2026	26.53	27.45	25.35	27.42	27.42	2.74%	6,562,698
Jul 8, 2026	26.50	27.50	25.25	26.69	26.69	0.98%	7,127,309
Jul 7, 2026	26.86	27.10	25.86	26.43	26.43	-1.12%	6,594,409
Jul 6, 2026	29.28	29.56	26.62	26.73	26.73	-8.71%	9,004,503
Jul 3, 2026	30.20	30.28	29.25	29.28	29.28	-2.92%	7,452,033
Jul 2, 2026	31.81	31.86	30.01	30.16	30.16	-5.72%	7,332,024
Jul 1, 2026	33.00	33.03	31.88	31.99	31.99	-1.72%	6,461,364
Jun 30, 2026	33.50	34.37	32.50	32.55	32.55	-0.79%	12,081,648
Jun 29, 2026	29.68	32.81	29.61	32.81	32.81	9.99%	8,059,265
Jun 26, 2026	30.66	31.47	29.80	29.83	29.83	-3.87%	6,597,055
Jun 25, 2026	31.88	32.41	30.71	31.03	31.03	-0.74%	8,884,410
Jun 24, 2026	31.40	32.09	30.57	31.26	31.26	-0.82%	5,438,027
Jun 23, 2026	31.57	32.88	31.20	31.52	31.52	-1.07%	5,873,572
Jun 22, 2026	33.57	33.89	31.03	31.86	31.86	-3.31%	8,588,753
Jun 18, 2026	34.51	35.21	32.80	32.95	32.95	-5.91%	11,264,790
Jun 17, 2026	33.25	35.64	33.01	35.02	35.02	5.67%	12,243,450
Jun 16, 2026	31.31	33.25	31.03	33.14	33.14	5.04%	9,368,591
Jun 15, 2026	31.00	31.94	30.31	31.55	31.55	3.75%	9,156,677
Jun 12, 2026	31.00	32.12	30.40	30.41	30.41	-0.62%	9,824,944
Jun 11, 2026	33.45	33.67	30.48	30.60	30.60	-9.65%	12,718,990
Jun 10, 2026	33.92	34.33	32.48	33.87	33.87	-1.17%	8,396,196
Jun 9, 2026	34.18	35.30	32.96	34.27	34.27	0.88%	10,027,438
Jun 8, 2026	36.00	38.20	33.97	33.97	33.97	-9.99%	11,299,263
Jun 5, 2026	38.30	39.89	35.50	37.74	37.74	-3.45%	14,910,953
Jun 4, 2026	41.14	43.70	38.40	39.09	39.09	-4.17%	20,973,858
Jun 3, 2026	42.97	43.20	40.15	40.79	40.79	-3.59%	10,695,065
Jun 2, 2026	40.25	42.38	38.40	42.31	42.31	4.70%	9,842,318
Jun 1, 2026	40.34	42.00	39.96	40.41	40.41	-1.08%	7,905,806
May 29, 2026	44.52	44.93	40.75	41.35	40.85	-6.13%	13,036,900
May 28, 2026	43.63	47.00	42.96	44.05	43.52	-0.27%	17,459,990
May 27, 2026	44.11	47.49	43.62	44.17	43.64	-0.20%	16,787,590
May 26, 2026	41.00	44.65	40.25	44.26	43.72	6.91%	15,847,810
May 25, 2026	39.25	41.88	38.81	41.40	40.90	8.66%	16,024,910
May 22, 2026	38.09	38.59	36.85	38.10	37.64	2.20%	9,523,019
May 21, 2026	37.60	38.81	37.10	37.28	36.83	0.84%	13,441,560
May 20, 2026	35.35	37.95	35.31	36.97	36.52	5.84%	13,471,670
May 19, 2026	35.36	35.46	34.09	34.93	34.51	-1.19%	5,658,904
May 18, 2026	36.21	36.55	35.01	35.35	34.92	-3.28%	7,252,569
May 15, 2026	34.15	36.60	33.51	36.55	36.11	8.33%	14,742,740
May 14, 2026	35.00	35.18	33.70	33.74	33.33	-3.60%	5,003,080
May 13, 2026	34.30	35.53	34.01	35.00	34.58	2.49%	5,550,638
May 12, 2026	35.48	35.48	34.07	34.15	33.74	-4.02%	4,612,868
May 11, 2026	36.20	36.57	35.35	35.58	35.15	-1.71%	5,404,015
May 8, 2026	35.32	36.60	35.05	36.20	35.76	1.80%	6,694,261
May 7, 2026	35.84	36.10	35.47	35.56	35.13	-0.81%	4,242,265
May 6, 2026	35.61	36.31	34.89	35.85	35.42	1.90%	6,351,551
Apr 30, 2026	35.29	35.69	34.75	35.18	34.75	-0.79%	4,041,952
Apr 29, 2026	33.60	35.60	33.41	35.46	35.03	1.34%	7,026,969