SHE:003027 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	20.21	20.29	19.65	20.04	20.04	-0.84%	2,127,400
Jun 15, 2026	20.56	20.77	20.10	20.21	20.21	-1.22%	2,821,100
Jun 12, 2026	20.68	21.03	20.26	20.46	20.46	-0.92%	2,637,450
Jun 11, 2026	20.55	21.06	20.45	20.65	20.65	-0.96%	2,741,650
Jun 10, 2026	20.22	21.29	19.50	20.85	20.85	2.71%	4,423,476
Jun 9, 2026	20.11	20.50	19.65	20.30	20.30	2.32%	3,064,400
Jun 8, 2026	20.36	20.81	19.36	19.84	19.84	-5.03%	4,174,800
Jun 5, 2026	21.21	21.29	20.52	20.89	20.89	-1.74%	2,708,650
Jun 4, 2026	21.81	21.81	21.08	21.26	21.26	-2.70%	2,563,450
Jun 3, 2026	22.44	22.51	21.61	21.85	21.85	-2.67%	3,601,550
Jun 2, 2026	23.37	23.68	22.12	22.45	22.45	-4.51%	4,411,500
Jun 1, 2026	22.17	23.93	22.17	23.51	23.51	6.04%	6,643,200
May 29, 2026	22.80	23.12	21.81	22.17	22.17	-1.90%	3,810,800
May 28, 2026	21.90	23.30	21.44	22.90	22.60	3.85%	4,991,726
May 27, 2026	22.54	22.93	21.97	22.05	21.76	-2.48%	3,979,250
May 26, 2026	23.34	24.30	22.31	22.61	22.31	-3.25%	6,444,000
May 25, 2026	24.81	25.45	23.03	23.37	23.06	-2.14%	9,478,976
May 22, 2026	22.93	25.09	22.75	23.88	23.57	4.69%	11,209,450
May 21, 2026	23.53	24.27	22.76	22.81	22.51	-2.85%	5,061,500
May 20, 2026	23.80	23.80	22.95	23.48	23.17	-1.68%	3,984,600
May 19, 2026	24.86	24.97	23.48	23.88	23.57	-3.90%	5,355,000
May 18, 2026	24.85	25.24	24.35	24.85	24.52	-0.60%	4,602,650
May 15, 2026	26.16	26.16	24.80	25.00	24.67	-3.88%	5,711,150
May 14, 2026	26.68	27.65	26.01	26.01	25.67	-2.62%	4,672,300
May 13, 2026	26.61	27.37	26.11	26.71	26.36	0.41%	6,264,550
May 12, 2026	26.71	27.85	26.41	26.60	26.25	0.15%	8,375,328
May 11, 2026	25.62	26.85	25.51	26.56	26.21	1.84%	9,238,691
May 8, 2026	24.81	26.79	24.47	26.08	25.74	5.20%	12,006,140
May 7, 2026	23.99	25.37	23.87	24.79	24.47	2.82%	11,471,700
May 6, 2026	23.64	24.19	23.41	24.11	23.79	1.64%	9,165,826
Apr 30, 2026	23.19	24.12	23.10	23.72	23.41	0.21%	8,278,708
Apr 29, 2026	24.00	24.29	23.50	23.67	23.36	-2.67%	10,944,150
Apr 28, 2026	23.79	25.58	23.79	24.32	24.00	1.50%	14,207,170
Apr 27, 2026	24.18	24.38	22.86	23.96	23.65	-2.00%	14,918,090
Apr 24, 2026	23.84	25.88	23.61	24.45	24.13	1.24%	19,548,520
Apr 23, 2026	24.30	24.89	23.41	24.15	23.83	-3.94%	22,335,890
Apr 22, 2026	27.67	27.67	24.93	25.14	24.81	-0.04%	32,315,760
Apr 21, 2026	23.00	25.15	22.80	25.15	24.82	10.02%	12,118,730
Apr 20, 2026	22.80	23.50	22.52	22.86	22.56	-0.35%	5,038,100
Apr 17, 2026	22.22	23.15	21.87	22.94	22.64	2.78%	6,712,800
Apr 16, 2026	22.52	22.52	21.36	22.32	22.03	-1.20%	6,113,350
Apr 15, 2026	22.86	23.17	22.58	22.59	22.29	-1.18%	3,513,800
Apr 14, 2026	23.33	23.93	22.51	22.86	22.56	-0.22%	9,699,300
Apr 13, 2026	21.80	23.05	21.50	22.91	22.61	4.28%	5,202,000
Apr 10, 2026	21.54	22.06	21.23	21.97	21.68	3.19%	3,137,450
Apr 9, 2026	21.40	21.44	21.15	21.29	21.01	-0.79%	1,678,200
Apr 8, 2026	21.32	21.53	21.14	21.46	21.18	2.63%	2,596,444
Apr 7, 2026	20.29	21.08	20.24	20.91	20.64	3.77%	3,122,694
Apr 3, 2026	20.89	21.05	20.03	20.15	19.89	-3.54%	2,129,794
Apr 2, 2026	21.10	21.46	20.75	20.89	20.62	-0.43%	2,856,950