SHE:003027 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	19.90	20.43	19.36	20.39	20.39	5.16%	5,099,033
Mar 23, 2026	20.51	20.51	19.14	19.39	19.39	-5.69%	5,431,000
Mar 20, 2026	21.20	21.73	20.53	20.56	20.56	-2.84%	4,754,400
Mar 19, 2026	21.76	21.87	21.06	21.16	21.16	-3.25%	5,579,450
Mar 18, 2026	22.48	22.61	21.62	21.87	21.87	-2.37%	7,427,613
Mar 17, 2026	23.20	23.47	22.40	22.40	22.40	-3.66%	6,543,959
Mar 16, 2026	24.08	24.16	23.06	23.25	23.25	-5.18%	13,287,205
Mar 13, 2026	22.16	24.52	22.15	24.52	24.52	10.00%	10,196,640
Mar 12, 2026	22.92	22.92	22.14	22.29	22.29	-2.58%	2,197,058
Mar 11, 2026	23.05	23.05	22.71	22.88	22.88	-0.13%	2,059,000
Mar 10, 2026	22.70	23.05	22.53	22.91	22.91	1.69%	2,560,800
Mar 9, 2026	22.69	23.24	22.35	22.53	22.53	-1.53%	4,125,100
Mar 6, 2026	21.87	22.93	20.98	22.88	22.88	4.52%	3,741,400
Mar 5, 2026	22.00	22.22	21.75	21.89	21.89	0.78%	1,993,376
Mar 4, 2026	21.66	22.00	21.23	21.72	21.72	0.18%	2,670,510
Mar 3, 2026	22.55	22.80	21.61	21.68	21.68	-3.43%	3,171,772
Mar 2, 2026	23.07	23.33	22.00	22.45	22.45	-4.18%	3,879,250
Feb 27, 2026	23.34	23.45	23.01	23.43	23.43	0.17%	2,411,900
Feb 26, 2026	23.22	23.40	23.03	23.39	23.39	1.26%	2,850,382
Feb 25, 2026	23.13	23.24	23.04	23.10	23.10	-	1,978,900
Feb 24, 2026	22.85	23.13	22.66	23.10	23.10	1.90%	2,813,547
Feb 13, 2026	22.55	22.93	22.51	22.67	22.67	0.67%	1,923,476
Feb 12, 2026	22.86	22.92	22.49	22.52	22.52	-1.40%	2,419,250
Feb 11, 2026	23.08	23.20	22.83	22.84	22.84	-0.83%	2,169,576
Feb 10, 2026	23.00	23.24	22.83	23.03	23.03	0.30%	2,328,382
Feb 9, 2026	22.97	23.08	22.78	22.96	22.96	0.48%	2,686,932
Feb 6, 2026	22.59	23.08	22.25	22.85	22.85	0.53%	3,132,408
Feb 5, 2026	22.63	23.17	22.56	22.73	22.73	-0.22%	2,887,464
Feb 4, 2026	22.56	23.04	22.47	22.78	22.78	1.29%	3,530,677
Feb 3, 2026	22.40	22.60	22.20	22.49	22.49	1.31%	2,354,250
Feb 2, 2026	22.40	22.85	21.99	22.20	22.20	-1.20%	3,000,500
Jan 30, 2026	22.07	22.54	21.90	22.47	22.47	2.23%	3,250,650
Jan 29, 2026	22.28	22.50	21.81	21.98	21.98	-1.61%	3,133,600
Jan 28, 2026	22.70	22.80	22.21	22.34	22.34	-1.85%	3,060,901
Jan 27, 2026	22.99	23.04	22.16	22.76	22.76	-2.32%	4,460,950
Jan 26, 2026	23.00	23.63	22.43	23.30	23.30	1.39%	7,427,677
Jan 23, 2026	22.68	23.23	22.68	22.98	22.98	1.41%	4,051,250
Jan 22, 2026	22.63	22.77	22.40	22.66	22.66	-0.26%	2,678,100
Jan 21, 2026	22.18	22.87	22.00	22.72	22.72	1.75%	3,962,927
Jan 20, 2026	22.51	22.63	22.16	22.33	22.33	-1.24%	3,264,600
Jan 19, 2026	21.84	22.85	21.80	22.61	22.61	3.01%	5,588,900
Jan 16, 2026	22.60	22.70	21.70	21.95	21.95	-0.90%	4,535,628
Jan 15, 2026	22.13	22.33	22.00	22.15	22.15	-	3,070,100
Jan 14, 2026	22.43	22.53	21.70	22.15	22.15	-1.47%	5,761,050
Jan 13, 2026	22.76	23.12	22.25	22.48	22.48	-1.23%	5,371,050
Jan 12, 2026	22.05	23.30	21.79	22.76	22.76	4.26%	7,844,430
Jan 9, 2026	21.35	22.32	21.23	21.83	21.83	2.44%	5,761,926
Jan 8, 2026	21.19	21.44	21.11	21.31	21.31	0.57%	3,037,000
Jan 7, 2026	21.41	21.54	21.10	21.19	21.19	-1.35%	3,742,450
Jan 6, 2026	21.43	21.65	21.17	21.48	21.48	0.23%	4,127,050