SHE:003023 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	20.80	21.05	19.14	19.20	19.20	-7.69%	6,934,830
Jul 7, 2026	20.29	21.08	19.61	20.80	20.80	0.97%	5,343,420
Jul 6, 2026	20.21	21.00	20.01	20.60	20.60	1.98%	4,011,370
Jul 3, 2026	20.10	20.38	19.78	20.20	20.20	1.15%	3,472,060
Jul 2, 2026	19.60	20.72	19.51	19.97	19.97	1.01%	2,986,630
Jul 1, 2026	19.44	19.95	19.20	19.77	19.77	1.70%	3,335,300
Jun 30, 2026	19.84	20.09	19.36	19.44	19.44	-1.52%	2,304,560
Jun 29, 2026	19.90	20.10	19.00	19.74	19.74	-0.70%	2,634,700
Jun 26, 2026	20.40	20.57	19.79	19.88	19.88	-3.45%	2,822,766
Jun 25, 2026	20.98	21.11	20.41	20.59	20.59	-2.23%	2,737,200
Jun 24, 2026	22.00	22.00	20.90	21.06	21.06	-3.35%	3,219,300
Jun 23, 2026	21.80	22.15	21.35	21.79	21.79	-0.05%	4,274,450
Jun 22, 2026	21.83	23.29	21.16	21.80	21.80	-0.09%	5,939,980
Jun 18, 2026	21.58	22.05	21.36	21.82	21.82	0.09%	2,607,600
Jun 17, 2026	21.78	22.21	21.55	21.80	21.80	-0.86%	2,419,000
Jun 16, 2026	22.01	22.27	21.20	21.99	21.99	-	3,068,800
Jun 15, 2026	22.71	22.89	21.96	21.99	21.99	-2.96%	3,933,400
Jun 12, 2026	22.89	22.99	22.34	22.66	22.66	-0.40%	1,896,018
Jun 11, 2026	23.45	23.45	22.50	23.10	22.75	-1.70%	2,237,000
Jun 10, 2026	23.00	23.70	22.60	23.50	23.14	1.56%	2,590,900
Jun 9, 2026	23.35	23.82	22.90	23.14	22.79	0.17%	3,354,120
Jun 8, 2026	24.01	24.32	22.86	23.10	22.75	-5.44%	3,912,700
Jun 5, 2026	24.74	25.00	23.74	24.43	24.06	-1.69%	3,126,030
Jun 4, 2026	25.38	25.64	24.62	24.85	24.47	-2.09%	1,738,500
Jun 3, 2026	25.60	25.90	25.19	25.38	25.00	-1.17%	2,277,659
Jun 2, 2026	26.58	26.75	25.30	25.68	25.29	-3.13%	3,088,300
Jun 1, 2026	25.51	27.10	25.01	26.51	26.11	3.96%	5,331,500
May 29, 2026	25.85	27.09	25.31	25.50	25.11	-0.35%	5,577,400
May 28, 2026	24.49	26.65	24.24	25.59	25.20	4.45%	6,836,480
May 27, 2026	27.02	27.13	24.37	24.50	24.13	-9.23%	6,897,681
May 26, 2026	28.36	28.86	26.83	26.99	26.58	-5.76%	4,829,477
May 25, 2026	29.55	30.05	28.18	28.64	28.21	-5.17%	6,538,250
May 22, 2026	30.69	31.00	29.00	30.20	29.74	-4.88%	10,690,110
May 21, 2026	30.18	33.29	29.52	31.75	31.27	4.92%	7,925,800
May 20, 2026	30.10	30.51	29.28	30.26	29.80	1.89%	3,859,860
May 19, 2026	30.35	30.47	29.22	29.70	29.25	-1.66%	2,635,730
May 18, 2026	30.11	30.65	29.80	30.20	29.74	-0.89%	2,647,515
May 15, 2026	30.81	30.90	29.83	30.47	30.01	-1.39%	4,077,500
May 14, 2026	31.00	32.00	30.06	30.90	30.43	0.59%	4,771,050
May 13, 2026	32.09	32.28	30.50	30.72	30.25	-4.27%	3,950,200
May 12, 2026	33.73	33.81	31.77	32.09	31.60	-3.89%	5,187,606
May 11, 2026	31.80	34.30	31.80	33.39	32.88	5.23%	6,770,150
May 8, 2026	30.77	32.29	30.20	31.73	31.25	3.12%	5,532,660
May 7, 2026	29.49	31.64	29.28	30.77	30.30	4.34%	6,026,898
May 6, 2026	30.25	31.17	29.22	29.49	29.04	-2.67%	5,470,600
Apr 30, 2026	29.54	31.18	29.21	30.30	29.84	2.57%	4,025,230
Apr 29, 2026	28.62	30.31	28.36	29.54	29.09	3.32%	4,959,670
Apr 28, 2026	30.26	30.62	28.36	28.59	28.16	-5.80%	6,283,390
Apr 27, 2026	30.84	31.34	29.75	30.35	29.89	-2.19%	5,617,560
Apr 24, 2026	31.00	31.36	29.91	31.03	30.56	-0.10%	6,591,240