SHE:003020 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	16.33	16.92	16.33	16.45	-	-2.78%	1,373,008
Jun 1, 2026	16.99	17.23	16.57	16.92	16.92	2.55%	3,060,736
May 29, 2026	16.33	16.83	16.18	16.50	16.50	2.06%	2,926,158
May 28, 2026	16.51	16.65	16.25	16.42	16.17	-0.56%	1,701,573
May 27, 2026	16.83	16.83	16.32	16.51	16.26	-2.17%	2,616,743
May 26, 2026	16.73	16.96	16.64	16.88	16.62	0.80%	2,358,749
May 25, 2026	16.89	17.08	16.56	16.74	16.49	-0.64%	1,939,199
May 22, 2026	17.28	17.46	16.73	16.85	16.59	-1.65%	2,575,616
May 21, 2026	17.73	17.86	17.08	17.13	16.87	-2.79%	2,593,876
May 20, 2026	17.95	18.03	17.48	17.63	17.36	-1.58%	1,497,335
May 19, 2026	17.74	18.08	17.69	17.91	17.64	1.32%	1,573,079
May 18, 2026	18.07	18.12	17.53	17.68	17.41	-2.44%	2,474,299
May 15, 2026	18.46	18.58	17.98	18.12	17.84	-1.54%	2,476,970
May 14, 2026	18.83	18.83	18.33	18.40	18.12	-1.34%	2,244,290
May 13, 2026	19.05	19.05	18.61	18.65	18.37	-2.06%	2,482,343
May 12, 2026	19.44	19.54	18.83	19.04	18.75	-2.56%	2,855,231
May 11, 2026	19.44	19.63	19.13	19.54	19.24	1.03%	2,104,775
May 8, 2026	19.24	19.41	19.08	19.34	19.05	0.69%	1,459,417
May 7, 2026	19.21	19.50	19.12	19.21	18.92	0.09%	2,073,359
May 6, 2026	18.95	19.29	18.95	19.19	18.90	1.32%	1,895,543
Apr 30, 2026	19.08	19.13	18.80	18.94	18.65	-0.70%	2,010,119
Apr 29, 2026	18.83	19.20	18.72	19.08	18.78	1.28%	1,700,519
Apr 28, 2026	19.15	19.38	18.62	18.83	18.55	-2.96%	3,743,630
Apr 27, 2026	19.58	19.64	19.35	19.41	19.11	-0.98%	1,792,935
Apr 24, 2026	20.08	20.08	19.31	19.60	19.30	-0.13%	1,284,455
Apr 23, 2026	20.03	20.10	19.54	19.63	19.33	-2.00%	1,532,105
Apr 22, 2026	19.66	20.13	19.48	20.03	19.72	1.87%	2,046,545
Apr 21, 2026	19.95	20.11	19.52	19.66	19.36	-1.42%	2,338,650
Apr 20, 2026	20.17	20.22	19.90	19.94	19.64	-1.12%	1,912,042
Apr 17, 2026	20.42	20.46	20.01	20.17	19.86	-1.22%	1,926,431
Apr 16, 2026	20.46	20.48	20.08	20.42	20.11	-0.20%	2,108,159
Apr 15, 2026	20.31	20.53	20.05	20.46	20.15	1.78%	3,291,518
Apr 14, 2026	20.13	20.14	19.78	20.10	19.79	0.71%	1,704,393
Apr 13, 2026	20.30	20.30	19.88	19.96	19.65	-1.36%	1,825,822
Apr 10, 2026	20.10	20.57	20.06	20.23	19.93	0.66%	1,933,816
Apr 9, 2026	20.37	20.58	19.93	20.10	19.79	-1.91%	2,452,096
Apr 8, 2026	20.62	21.00	20.38	20.49	20.18	0.41%	2,895,791
Apr 7, 2026	20.51	20.68	19.88	20.41	20.10	-0.69%	2,134,693
Apr 3, 2026	21.33	21.33	20.38	20.55	20.24	-2.68%	3,317,711
Apr 2, 2026	21.17	21.66	20.91	21.12	20.80	-0.47%	4,587,623
Apr 1, 2026	20.42	21.24	20.23	21.22	20.89	4.90%	4,611,003
Mar 31, 2026	20.33	20.76	20.16	20.23	19.92	-0.49%	1,935,959
Mar 30, 2026	19.90	20.54	19.74	20.33	20.02	1.33%	2,778,599
Mar 27, 2026	19.09	20.12	19.09	20.06	19.75	3.97%	2,812,031
Mar 26, 2026	19.38	19.94	19.14	19.29	19.00	-0.43%	1,540,195
Mar 25, 2026	19.25	19.50	19.23	19.38	19.08	0.91%	1,335,911
Mar 24, 2026	18.88	19.23	18.68	19.20	18.91	3.78%	2,449,204
Mar 23, 2026	19.42	19.42	18.22	18.50	18.22	-5.37%	2,293,871
Mar 20, 2026	20.31	20.44	19.53	19.55	19.25	-3.34%	2,200,730
Mar 19, 2026	20.48	21.03	20.18	20.23	19.92	-2.02%	1,913,176