SHE:003030 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	20.10	20.89	19.61	20.80	20.80	3.90%	2,967,100
Mar 26, 2026	20.11	20.36	19.66	20.02	20.02	0.75%	1,909,300
Mar 25, 2026	19.79	20.20	19.40	19.87	19.87	1.69%	3,183,800
Mar 24, 2026	18.52	20.00	18.24	19.54	19.54	5.51%	4,286,800
Mar 23, 2026	19.01	19.21	18.00	18.52	18.52	-4.29%	3,815,225
Mar 20, 2026	19.97	20.15	19.30	19.35	19.35	-2.67%	2,400,010
Mar 19, 2026	20.43	20.60	19.80	19.88	19.88	-2.98%	2,446,810
Mar 18, 2026	20.51	20.61	20.08	20.49	20.49	0.39%	1,966,300
Mar 17, 2026	20.65	21.00	20.30	20.41	20.41	-0.73%	2,286,210
Mar 16, 2026	20.25	21.04	20.25	20.56	20.56	-0.87%	2,574,600
Mar 13, 2026	20.70	21.16	20.60	20.74	20.74	0.10%	2,259,600
Mar 12, 2026	20.73	21.04	20.52	20.72	20.72	0.14%	2,327,000
Mar 11, 2026	21.35	21.44	20.62	20.69	20.69	-2.86%	2,331,500
Mar 10, 2026	20.85	21.35	20.70	21.30	21.30	2.45%	1,824,200
Mar 9, 2026	20.84	21.05	20.45	20.79	20.79	-0.24%	1,936,800
Mar 6, 2026	20.28	20.94	20.15	20.84	20.84	3.17%	1,786,300
Mar 5, 2026	20.65	20.86	20.05	20.20	20.20	-0.39%	1,807,800
Mar 4, 2026	20.36	20.70	20.13	20.28	20.28	-1.07%	1,911,900
Mar 3, 2026	20.94	21.65	20.45	20.50	20.50	-2.15%	3,026,200
Mar 2, 2026	21.34	21.63	20.76	20.95	20.95	-2.10%	2,816,300
Feb 27, 2026	21.38	21.58	21.15	21.40	21.40	-	2,156,700
Feb 26, 2026	21.87	21.99	21.26	21.40	21.40	-2.15%	1,696,200
Feb 25, 2026	21.74	22.10	21.60	21.87	21.87	0.55%	2,095,000
Feb 24, 2026	21.20	21.79	21.10	21.75	21.75	3.37%	2,452,900
Feb 13, 2026	21.57	21.65	20.98	21.04	21.04	-2.50%	2,961,100
Feb 12, 2026	22.39	22.39	21.46	21.58	21.58	-3.14%	2,495,300
Feb 11, 2026	22.50	22.50	22.06	22.28	22.28	-0.09%	1,466,800
Feb 10, 2026	22.47	22.70	21.98	22.30	22.30	-0.04%	2,370,000
Feb 9, 2026	22.17	22.48	21.90	22.31	22.31	1.23%	2,341,800
Feb 6, 2026	21.71	22.25	21.71	22.04	22.04	1.01%	2,067,600
Feb 5, 2026	21.88	22.29	21.66	21.82	21.82	0.09%	1,897,200
Feb 4, 2026	21.56	21.89	21.20	21.80	21.80	0.79%	2,451,700
Feb 3, 2026	21.50	22.10	21.04	21.63	21.63	1.93%	3,479,400
Feb 2, 2026	21.62	21.76	20.67	21.22	21.22	-4.50%	4,668,700
Jan 30, 2026	21.58	22.22	21.50	22.22	22.22	1.23%	3,023,000
Jan 29, 2026	21.69	21.96	21.35	21.95	21.95	1.25%	2,456,800
Jan 28, 2026	21.51	21.78	21.31	21.68	21.68	0.56%	1,924,500
Jan 27, 2026	21.76	21.99	21.26	21.56	21.56	-0.42%	2,687,500
Jan 26, 2026	21.72	22.30	21.50	21.65	21.65	-0.18%	3,667,800
Jan 23, 2026	21.86	21.86	21.45	21.69	21.69	-0.73%	1,854,300
Jan 22, 2026	21.55	21.86	21.41	21.85	21.85	1.30%	1,848,800
Jan 21, 2026	21.44	21.65	21.25	21.57	21.57	0.61%	2,225,000
Jan 20, 2026	21.40	21.76	21.25	21.44	21.44	0.19%	3,027,383
Jan 19, 2026	20.98	21.45	20.81	21.40	21.40	1.47%	1,994,058
Jan 16, 2026	20.81	21.25	20.61	21.09	21.09	1.10%	2,164,600
Jan 15, 2026	20.62	20.89	20.40	20.86	20.86	0.92%	1,932,883
Jan 14, 2026	20.68	20.95	20.35	20.67	20.67	-0.05%	2,541,600
Jan 13, 2026	20.24	21.28	20.20	20.68	20.68	2.17%	3,255,900
Jan 12, 2026	20.05	20.27	19.86	20.24	20.24	0.95%	2,220,029
Jan 9, 2026	20.06	20.45	19.80	20.05	20.05	0.30%	2,009,900