SHE:003032 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	6.41	6.43	6.22	6.23	6.23	-3.86%	9,518,900
Jun 16, 2026	6.38	6.52	6.23	6.48	6.48	0.62%	13,043,400
Jun 15, 2026	6.22	6.68	6.17	6.44	6.44	3.04%	17,659,811
Jun 12, 2026	6.50	6.54	6.17	6.25	6.25	-6.16%	20,953,093
Jun 11, 2026	6.55	6.75	6.37	6.66	6.66	4.55%	33,742,693
Jun 9, 2026	6.36	6.48	6.34	6.37	6.37	-0.47%	3,527,800
Jun 8, 2026	6.40	6.50	6.28	6.40	6.40	-2.74%	5,330,200
Jun 5, 2026	6.62	6.69	6.50	6.58	6.58	-1.35%	5,729,100
Jun 4, 2026	6.85	6.85	6.58	6.67	6.67	-3.05%	6,622,100
Jun 3, 2026	7.10	7.10	6.77	6.88	6.88	-3.51%	6,396,200
Jun 2, 2026	7.11	7.17	6.99	7.13	7.13	0.42%	3,600,200
Jun 1, 2026	6.88	7.11	6.88	7.10	7.10	1.87%	4,930,400
May 29, 2026	7.26	7.27	6.92	6.97	6.97	-4.26%	8,339,200
May 28, 2026	7.15	7.32	7.13	7.28	7.28	1.25%	3,933,262
May 27, 2026	7.50	7.51	7.14	7.19	7.19	-4.39%	8,738,637
May 26, 2026	7.48	7.57	7.27	7.52	7.52	-0.40%	7,838,800
May 25, 2026	7.53	7.61	7.42	7.55	7.55	2.03%	7,867,500
May 22, 2026	7.18	7.48	7.14	7.40	7.40	3.93%	12,040,300
May 21, 2026	7.18	7.50	7.09	7.12	7.12	-0.97%	13,505,500
May 20, 2026	7.10	7.20	6.95	7.19	7.19	0.70%	5,953,800
May 19, 2026	7.19	7.25	7.10	7.14	7.14	-1.24%	6,119,400
May 18, 2026	7.19	7.35	7.15	7.23	7.23	1.40%	9,201,600
May 15, 2026	6.99	7.16	6.97	7.13	7.13	1.86%	5,943,600
May 14, 2026	7.12	7.24	6.98	7.00	7.00	-1.55%	5,098,552
May 13, 2026	7.08	7.15	7.05	7.11	7.11	0.57%	4,149,500
May 12, 2026	7.18	7.25	6.96	7.07	7.07	-1.39%	5,703,000
May 11, 2026	7.14	7.41	7.10	7.17	7.17	0.70%	9,579,800
May 8, 2026	6.76	7.12	6.74	7.12	7.12	5.01%	9,084,300
May 7, 2026	6.61	6.80	6.61	6.78	6.78	2.11%	4,047,900
May 6, 2026	6.54	6.65	6.52	6.64	6.64	1.53%	3,717,220
Apr 30, 2026	6.59	6.61	6.50	6.54	6.54	-0.61%	4,257,100
Apr 29, 2026	6.46	6.65	6.46	6.58	6.58	1.23%	5,582,500
Apr 28, 2026	6.66	6.66	6.46	6.50	6.50	1.09%	9,520,662
Apr 27, 2026	6.38	6.47	6.38	6.43	6.43	0.78%	3,503,300
Apr 24, 2026	6.34	6.40	6.28	6.38	6.38	0.47%	2,881,400
Apr 23, 2026	6.39	6.41	6.34	6.35	6.35	-0.78%	2,322,200
Apr 22, 2026	6.37	6.41	6.36	6.40	6.40	-	3,600,400
Apr 21, 2026	6.36	6.41	6.33	6.40	6.40	-0.16%	1,913,700
Apr 20, 2026	6.39	6.42	6.33	6.41	6.41	0.47%	2,955,200
Apr 17, 2026	6.43	6.43	6.32	6.38	6.38	-1.09%	3,681,900
Apr 16, 2026	6.36	6.45	6.35	6.45	6.45	1.42%	3,681,800
Apr 15, 2026	6.47	6.48	6.34	6.36	6.36	-1.55%	2,658,400
Apr 14, 2026	6.50	6.57	6.39	6.46	6.46	0.31%	3,243,500
Apr 13, 2026	6.28	6.44	6.23	6.44	6.44	2.55%	3,472,100
Apr 10, 2026	6.24	6.32	6.23	6.28	6.28	0.80%	2,656,400
Apr 9, 2026	6.22	6.32	6.17	6.23	6.23	-0.80%	4,538,200
Apr 8, 2026	6.21	6.28	6.18	6.28	6.28	3.12%	3,031,400
Apr 7, 2026	6.05	6.12	6.05	6.09	6.09	0.50%	2,408,300
Apr 3, 2026	6.21	6.22	6.04	6.06	6.06	-2.10%	3,423,811
Apr 2, 2026	6.30	6.31	6.15	6.19	6.19	-2.21%	2,742,500