SHE:003027 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	23.34	24.30	22.31	22.61	22.61	-3.25%	6,444,000
May 25, 2026	24.81	25.45	23.03	23.37	23.37	-2.14%	9,478,976
May 22, 2026	22.93	25.09	22.75	23.88	23.88	4.69%	11,209,450
May 21, 2026	23.53	24.27	22.76	22.81	22.81	-2.85%	5,061,500
May 20, 2026	23.80	23.80	22.95	23.48	23.48	-1.68%	3,984,600
May 19, 2026	24.86	24.97	23.48	23.88	23.88	-3.90%	5,355,000
May 18, 2026	24.85	25.24	24.35	24.85	24.85	-0.60%	4,602,650
May 15, 2026	26.16	26.16	24.80	25.00	25.00	-3.88%	5,711,150
May 14, 2026	26.68	27.65	26.01	26.01	26.01	-2.62%	4,672,300
May 13, 2026	26.61	27.37	26.11	26.71	26.71	0.41%	6,264,550
May 12, 2026	26.71	27.85	26.41	26.60	26.60	0.15%	8,375,328
May 11, 2026	25.62	26.85	25.51	26.56	26.56	1.84%	9,238,691
May 8, 2026	24.81	26.79	24.47	26.08	26.08	5.20%	12,006,140
May 7, 2026	23.99	25.37	23.87	24.79	24.79	2.82%	11,471,700
May 6, 2026	23.64	24.19	23.41	24.11	24.11	1.64%	9,165,826
Apr 30, 2026	23.19	24.12	23.10	23.72	23.72	0.21%	8,278,708
Apr 29, 2026	24.00	24.29	23.50	23.67	23.67	-2.67%	10,944,150
Apr 28, 2026	23.79	25.58	23.79	24.32	24.32	1.50%	14,207,170
Apr 27, 2026	24.18	24.38	22.86	23.96	23.96	-2.00%	14,918,090
Apr 24, 2026	23.84	25.88	23.61	24.45	24.45	1.24%	19,548,520
Apr 23, 2026	24.30	24.89	23.41	24.15	24.15	-3.94%	22,335,890
Apr 22, 2026	27.67	27.67	24.93	25.14	25.14	-0.04%	32,315,760
Apr 21, 2026	23.00	25.15	22.80	25.15	25.15	10.02%	12,118,730
Apr 20, 2026	22.80	23.50	22.52	22.86	22.86	-0.35%	5,038,100
Apr 17, 2026	22.22	23.15	21.87	22.94	22.94	2.78%	6,712,800
Apr 16, 2026	22.52	22.52	21.36	22.32	22.32	-1.20%	6,113,350
Apr 15, 2026	22.86	23.17	22.58	22.59	22.59	-1.18%	3,513,800
Apr 14, 2026	23.33	23.93	22.51	22.86	22.86	-0.22%	9,699,300
Apr 13, 2026	21.80	23.05	21.50	22.91	22.91	4.28%	5,202,000
Apr 10, 2026	21.54	22.06	21.23	21.97	21.97	3.19%	3,137,450
Apr 9, 2026	21.40	21.44	21.15	21.29	21.29	-0.79%	1,678,200
Apr 8, 2026	21.32	21.53	21.14	21.46	21.46	2.63%	2,596,444
Apr 7, 2026	20.29	21.08	20.24	20.91	20.91	3.77%	3,122,694
Apr 3, 2026	20.89	21.05	20.03	20.15	20.15	-3.54%	2,129,794
Apr 2, 2026	21.10	21.46	20.75	20.89	20.89	-0.43%	2,856,950
Apr 1, 2026	21.28	21.37	20.72	20.98	20.98	0.43%	2,833,500
Mar 31, 2026	21.55	21.67	20.82	20.89	20.89	-3.38%	3,313,650
Mar 30, 2026	20.80	21.88	20.76	21.62	21.62	2.51%	4,090,500
Mar 27, 2026	20.75	21.13	20.64	21.09	21.09	1.10%	3,351,673
Mar 26, 2026	21.16	21.34	20.65	20.86	20.86	-1.14%	3,327,950
Mar 25, 2026	20.53	21.40	20.43	21.10	21.10	3.48%	4,419,000
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%	13,287,200
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