SHE:003023 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	27.02	27.13	24.37	24.50	24.50	-9.23%	6,897,681
May 26, 2026	28.36	28.86	26.83	26.99	26.99	-5.76%	4,829,477
May 25, 2026	29.55	30.05	28.18	28.64	28.64	-5.17%	6,538,250
May 22, 2026	30.69	31.00	29.00	30.20	30.20	-4.88%	10,690,113
May 21, 2026	30.18	33.29	29.52	31.75	31.75	4.92%	7,925,800
May 20, 2026	30.10	30.51	29.28	30.26	30.26	1.89%	3,859,860
May 19, 2026	30.35	30.47	29.22	29.70	29.70	-1.66%	2,635,730
May 18, 2026	30.11	30.65	29.80	30.20	30.20	-0.89%	2,647,515
May 15, 2026	30.81	30.90	29.83	30.47	30.47	-1.39%	4,077,500
May 14, 2026	31.00	32.00	30.06	30.90	30.90	0.59%	4,771,050
May 13, 2026	32.09	32.28	30.50	30.72	30.72	-4.27%	3,950,200
May 12, 2026	33.73	33.81	31.77	32.09	32.09	-3.89%	5,187,606
May 11, 2026	31.80	34.30	31.80	33.39	33.39	5.23%	6,770,150
May 8, 2026	30.77	32.29	30.20	31.73	31.73	3.12%	5,532,660
May 7, 2026	29.49	31.64	29.28	30.77	30.77	4.34%	6,026,898
May 6, 2026	30.25	31.17	29.22	29.49	29.49	-2.67%	5,470,600
Apr 30, 2026	29.54	31.18	29.21	30.30	30.30	2.57%	4,025,230
Apr 29, 2026	28.62	30.31	28.36	29.54	29.54	3.32%	4,959,670
Apr 28, 2026	30.26	30.62	28.36	28.59	28.59	-5.80%	6,283,390
Apr 27, 2026	30.84	31.34	29.75	30.35	30.35	-2.19%	5,617,560
Apr 24, 2026	31.00	31.36	29.91	31.03	31.03	-0.10%	6,591,240
Apr 23, 2026	32.10	32.45	31.02	31.06	31.06	-3.54%	7,294,760
Apr 22, 2026	30.92	32.70	30.57	32.20	32.20	3.27%	11,568,840
Apr 21, 2026	33.32	33.32	30.92	31.18	31.18	-1.76%	19,357,100
Apr 20, 2026	29.58	31.74	29.43	31.74	31.74	10.02%	5,188,880
Apr 17, 2026	27.80	28.90	27.26	28.85	28.85	3.55%	6,309,250
Apr 16, 2026	26.36	28.18	26.11	27.86	27.86	5.77%	6,890,110
Apr 15, 2026	26.14	26.84	26.01	26.34	26.34	0.38%	4,117,680
Apr 14, 2026	25.96	26.38	25.61	26.24	26.24	1.71%	3,899,860
Apr 13, 2026	25.23	25.88	25.01	25.80	25.80	2.87%	5,005,510
Apr 10, 2026	25.02	25.46	24.58	25.08	25.08	0.24%	3,428,937
Apr 9, 2026	24.59	25.58	24.46	25.02	25.02	0.93%	6,565,606
Apr 8, 2026	24.20	24.89	24.20	24.79	24.79	3.29%	5,074,960
Apr 7, 2026	24.19	24.30	23.40	24.00	24.00	-0.37%	3,094,357
Apr 3, 2026	24.47	24.49	23.38	24.09	24.09	-1.35%	4,328,700
Apr 2, 2026	24.75	24.86	24.00	24.42	24.42	0.08%	4,398,577
Apr 1, 2026	23.29	24.78	23.03	24.40	24.40	6.74%	6,238,647
Mar 31, 2026	23.03	23.59	22.86	22.86	22.86	-0.48%	3,047,600
Mar 30, 2026	22.05	22.98	21.93	22.97	22.97	3.47%	2,818,778
Mar 27, 2026	21.70	22.21	21.35	22.20	22.20	1.56%	1,954,428
Mar 26, 2026	22.22	22.46	21.75	21.86	21.86	-1.58%	1,898,300
Mar 25, 2026	21.80	22.23	21.63	22.21	22.21	2.68%	2,226,300
Mar 24, 2026	21.01	21.63	20.66	21.63	21.63	6.03%	3,572,938
Mar 23, 2026	21.40	21.56	20.30	20.40	20.40	-7.19%	3,579,990
Mar 20, 2026	22.75	22.91	21.90	21.98	21.98	-3.38%	3,320,700
Mar 19, 2026	23.44	23.64	22.63	22.75	22.75	-3.27%	3,944,400
Mar 18, 2026	23.96	24.00	23.34	23.52	23.52	-2.37%	3,997,720
Mar 17, 2026	25.02	25.03	23.68	24.09	24.09	-3.76%	4,961,614
Mar 16, 2026	24.40	25.03	24.40	25.03	25.03	1.58%	5,765,137
Mar 13, 2026	24.40	24.80	24.03	24.64	24.64	0.12%	4,554,777