SHE:003030 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	24.45	24.55	23.16	23.40	23.40	-3.78%	4,074,534
May 28, 2026	25.43	25.43	23.98	24.32	24.32	-3.99%	4,373,800
May 27, 2026	25.90	25.90	25.20	25.33	25.33	-1.59%	2,538,700
May 26, 2026	26.17	26.39	25.23	25.74	25.74	-1.38%	2,908,500
May 25, 2026	26.55	27.01	25.65	26.10	26.10	-1.58%	3,326,900
May 22, 2026	25.84	27.30	25.70	26.52	26.52	3.63%	3,923,200
May 21, 2026	26.11	26.64	25.39	25.59	25.59	-2.33%	3,687,021
May 20, 2026	26.20	26.70	26.00	26.20	26.20	-	2,748,300
May 19, 2026	25.67	26.80	25.55	26.20	26.20	2.06%	2,936,800
May 18, 2026	25.41	25.75	24.78	25.67	25.67	1.46%	3,065,600
May 15, 2026	24.53	25.40	24.32	25.30	25.30	3.18%	3,703,614
May 14, 2026	25.13	25.13	24.18	24.52	24.52	-2.47%	4,589,547
May 13, 2026	23.81	25.23	23.55	25.14	25.14	4.88%	6,221,700
May 12, 2026	23.75	24.60	23.56	23.97	23.97	0.93%	6,330,800
May 11, 2026	22.82	23.88	22.74	23.75	23.75	3.85%	5,579,000
May 8, 2026	22.40	23.18	22.30	22.87	22.87	2.19%	3,136,300
May 7, 2026	22.13	22.74	22.05	22.38	22.38	0.95%	2,873,900
May 6, 2026	22.16	22.45	21.80	22.17	22.17	0.05%	2,919,700
Apr 30, 2026	21.98	22.50	21.80	22.16	22.16	1.60%	2,875,200
Apr 29, 2026	21.39	21.98	21.39	21.81	21.81	2.15%	2,744,000
Apr 28, 2026	21.51	21.94	21.06	21.35	21.35	-0.84%	4,139,900
Apr 27, 2026	21.77	22.42	20.88	21.53	21.53	-1.69%	7,979,300
Apr 24, 2026	20.32	22.31	20.01	21.90	21.90	7.88%	6,122,658
Apr 23, 2026	20.48	20.74	20.19	20.30	20.30	-0.68%	1,435,800
Apr 22, 2026	20.84	20.92	20.40	20.44	20.44	-2.15%	1,590,000
Apr 21, 2026	20.44	21.10	20.40	20.89	20.89	2.25%	1,979,229
Apr 20, 2026	20.22	20.50	20.00	20.43	20.43	0.94%	1,232,000
Apr 17, 2026	20.44	20.48	20.02	20.24	20.24	-0.98%	1,258,700
Apr 16, 2026	20.18	20.50	20.03	20.44	20.44	1.34%	1,320,500
Apr 15, 2026	20.34	20.49	20.10	20.17	20.17	-0.69%	1,119,200
Apr 14, 2026	20.31	20.50	19.85	20.31	20.31	-0.05%	1,189,400
Apr 13, 2026	20.50	20.50	20.07	20.32	20.32	-0.34%	1,024,129
Apr 10, 2026	20.30	20.68	20.05	20.39	20.39	1.29%	1,932,400
Apr 9, 2026	20.60	20.75	20.00	20.13	20.13	-3.17%	1,290,000
Apr 8, 2026	20.48	20.88	20.10	20.79	20.79	2.97%	1,571,300
Apr 7, 2026	19.73	20.29	19.50	20.19	20.19	2.07%	1,916,000
Apr 3, 2026	20.53	20.60	19.65	19.78	19.78	-3.75%	1,578,344
Apr 2, 2026	20.69	21.35	20.32	20.55	20.55	-0.96%	1,650,248
Apr 1, 2026	20.94	21.05	20.56	20.75	20.75	0.53%	1,141,200
Mar 31, 2026	20.99	21.27	20.57	20.64	20.64	-1.67%	1,985,200
Mar 30, 2026	20.75	21.05	20.35	20.99	20.99	0.91%	2,659,200
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