SHE:003019 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	34.86	35.55	34.23	34.99	34.57	0.23%	5,926,767
Apr 27, 2026	35.31	35.54	33.99	34.91	34.49	-1.94%	6,482,267
Apr 24, 2026	35.86	35.89	35.02	35.60	35.17	-1.25%	4,338,529
Apr 23, 2026	36.29	36.36	35.40	36.05	35.61	-0.63%	6,709,771
Apr 22, 2026	35.00	36.66	34.91	36.28	35.84	3.10%	10,002,550
Apr 21, 2026	35.44	35.76	34.70	35.19	34.76	-0.73%	6,742,609
Apr 20, 2026	33.11	35.47	33.11	35.45	35.02	6.65%	13,161,750
Apr 17, 2026	33.56	34.10	33.16	33.24	32.84	-0.95%	3,905,580
Apr 16, 2026	34.04	34.20	33.35	33.56	33.15	-1.44%	4,614,530
Apr 15, 2026	34.93	34.93	33.89	34.05	33.64	-2.60%	5,415,406
Apr 14, 2026	34.79	35.39	34.70	34.96	34.54	0.98%	7,089,235
Apr 13, 2026	34.11	34.68	33.56	34.62	34.20	-0.43%	9,560,221
Apr 10, 2026	32.11	34.95	32.11	34.77	34.35	8.66%	22,092,010
Apr 9, 2026	31.61	32.15	31.28	32.00	31.61	1.11%	3,742,180
Apr 8, 2026	31.20	31.66	31.01	31.65	31.27	3.43%	4,209,782
Apr 7, 2026	30.63	31.20	30.46	30.60	30.23	-0.55%	2,215,062
Apr 3, 2026	30.98	31.16	30.42	30.77	30.40	-0.61%	1,662,238
Apr 2, 2026	31.08	31.60	30.53	30.96	30.59	-0.10%	2,097,942
Apr 1, 2026	31.26	31.38	30.66	30.99	30.62	0.32%	1,746,915
Mar 31, 2026	31.08	31.48	30.61	30.89	30.52	-0.93%	1,982,641
Mar 30, 2026	30.00	31.26	29.87	31.18	30.80	2.10%	2,825,172
Mar 27, 2026	30.41	31.07	30.06	30.54	30.17	-0.84%	1,969,200
Mar 26, 2026	31.63	31.83	30.68	30.80	30.43	-2.10%	2,516,617
Mar 25, 2026	30.05	31.85	30.01	31.46	31.08	4.73%	4,419,510
Mar 24, 2026	29.68	30.05	29.09	30.04	29.68	2.74%	2,814,385
Mar 23, 2026	30.64	30.85	28.55	29.24	28.89	-7.03%	6,042,537
Mar 20, 2026	31.77	32.48	31.38	31.45	31.07	-0.41%	3,971,925
Mar 19, 2026	31.57	32.11	31.31	31.58	31.20	-0.47%	3,473,764