SHE:003030 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	22.80	23.13	22.01	22.91	22.91	-0.04%	3,417,300
Jun 17, 2026	23.50	24.13	22.66	22.92	22.92	-3.62%	3,907,500
Jun 16, 2026	24.31	24.31	23.48	23.78	23.78	-1.53%	3,269,100
Jun 15, 2026	23.98	25.25	23.60	24.15	24.15	0.71%	4,377,900
Jun 12, 2026	23.68	24.05	23.06	23.98	23.98	2.70%	4,885,700
Jun 11, 2026	23.33	23.59	22.40	23.35	23.35	-0.30%	8,135,368
Jun 10, 2026	21.09	23.42	21.09	23.42	23.42	10.00%	4,286,600
Jun 9, 2026	21.27	21.80	20.80	21.29	21.29	1.38%	3,582,000
Jun 8, 2026	21.80	22.49	20.84	21.00	21.00	-3.71%	7,609,289
Jun 5, 2026	20.26	22.46	19.35	21.81	21.81	6.81%	8,958,648
Jun 4, 2026	21.12	21.44	20.05	20.42	20.42	-4.22%	4,796,104
Jun 3, 2026	23.90	23.93	21.47	21.47	21.32	-9.98%	6,956,800
Jun 2, 2026	25.53	25.98	23.42	23.85	23.68	-7.34%	8,095,600
Jun 1, 2026	23.40	25.74	22.98	25.74	25.56	10.00%	6,133,300
May 29, 2026	24.45	24.55	23.16	23.40	23.24	-3.78%	4,074,534
May 28, 2026	25.43	25.43	23.98	24.32	24.15	-3.99%	4,373,800
May 27, 2026	25.90	25.90	25.20	25.33	25.15	-1.59%	2,538,700
May 26, 2026	26.17	26.39	25.23	25.74	25.56	-1.38%	2,908,500
May 25, 2026	26.55	27.01	25.65	26.10	25.92	-1.58%	3,326,900
May 22, 2026	25.84	27.30	25.70	26.52	26.33	3.63%	3,923,200
May 21, 2026	26.11	26.64	25.39	25.59	25.41	-2.33%	3,687,021
May 20, 2026	26.20	26.70	26.00	26.20	26.02	-	2,748,300
May 19, 2026	25.67	26.80	25.55	26.20	26.02	2.06%	2,936,800
May 18, 2026	25.41	25.75	24.78	25.67	25.49	1.46%	3,065,600
May 15, 2026	24.53	25.40	24.32	25.30	25.12	3.18%	3,703,614
May 14, 2026	25.13	25.13	24.18	24.52	24.35	-2.47%	4,589,547
May 13, 2026	23.81	25.23	23.55	25.14	24.96	4.88%	6,221,700
May 12, 2026	23.75	24.60	23.56	23.97	23.80	0.93%	6,330,800
May 11, 2026	22.82	23.88	22.74	23.75	23.58	3.85%	5,579,000
May 8, 2026	22.40	23.18	22.30	22.87	22.71	2.19%	3,136,300
May 7, 2026	22.13	22.74	22.05	22.38	22.22	0.95%	2,873,900
May 6, 2026	22.16	22.45	21.80	22.17	22.02	0.05%	2,919,700
Apr 30, 2026	21.98	22.50	21.80	22.16	22.01	1.60%	2,875,200
Apr 29, 2026	21.39	21.98	21.39	21.81	21.66	2.15%	2,744,000
Apr 28, 2026	21.51	21.94	21.06	21.35	21.20	-0.84%	4,139,900
Apr 27, 2026	21.77	22.42	20.88	21.53	21.38	-1.69%	7,979,300
Apr 24, 2026	20.32	22.31	20.01	21.90	21.75	7.88%	6,122,658
Apr 23, 2026	20.48	20.74	20.19	20.30	20.16	-0.68%	1,435,800
Apr 22, 2026	20.84	20.92	20.40	20.44	20.30	-2.15%	1,590,000
Apr 21, 2026	20.44	21.10	20.40	20.89	20.74	2.25%	1,979,229
Apr 20, 2026	20.22	20.50	20.00	20.43	20.29	0.94%	1,232,000
Apr 17, 2026	20.44	20.48	20.02	20.24	20.10	-0.98%	1,258,700
Apr 16, 2026	20.18	20.50	20.03	20.44	20.30	1.34%	1,320,500
Apr 15, 2026	20.34	20.49	20.10	20.17	20.03	-0.69%	1,119,200
Apr 14, 2026	20.31	20.50	19.85	20.31	20.17	-0.05%	1,189,400
Apr 13, 2026	20.50	20.50	20.07	20.32	20.18	-0.34%	1,024,129
Apr 10, 2026	20.30	20.68	20.05	20.39	20.25	1.29%	1,932,400
Apr 9, 2026	20.60	20.75	20.00	20.13	19.99	-3.17%	1,290,000
Apr 8, 2026	20.48	20.88	20.10	20.79	20.64	2.97%	1,571,300
Apr 7, 2026	19.73	20.29	19.50	20.19	20.05	2.07%	1,916,000