SHE:003032 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 1, 2026	6.27	6.34	6.24	6.33	6.33	1.93%	3,119,700
Mar 31, 2026	6.29	6.40	6.21	6.21	6.21	-1.43%	6,135,000
Mar 30, 2026	6.20	6.36	6.19	6.30	6.30	-	3,746,100
Mar 27, 2026	6.15	6.30	6.14	6.30	6.30	1.61%	2,528,000
Mar 26, 2026	6.30	6.40	6.18	6.20	6.20	-2.36%	3,553,100
Mar 25, 2026	6.13	6.37	6.12	6.35	6.35	3.93%	4,527,100
Mar 24, 2026	6.12	6.16	5.90	6.11	6.11	0.66%	6,483,300
Mar 23, 2026	6.22	6.30	6.07	6.07	6.07	-5.01%	8,080,500
Mar 20, 2026	6.57	6.60	6.39	6.39	6.39	-2.59%	4,869,300
Mar 19, 2026	6.67	6.69	6.55	6.56	6.56	-2.96%	4,788,000
Mar 18, 2026	6.69	6.78	6.63	6.76	6.76	1.35%	4,112,000
Mar 17, 2026	6.88	6.94	6.66	6.67	6.67	-3.19%	3,952,100
Mar 16, 2026	6.73	6.89	6.68	6.89	6.89	2.53%	4,037,730
Mar 13, 2026	6.70	6.84	6.70	6.72	6.72	-0.44%	3,571,400
Mar 12, 2026	6.77	6.86	6.72	6.75	6.75	-0.30%	3,088,800
Mar 11, 2026	6.74	6.92	6.72	6.77	6.77	0.59%	5,659,800
Mar 10, 2026	6.69	6.76	6.68	6.73	6.73	1.66%	4,607,200
Mar 9, 2026	6.62	6.69	6.57	6.62	6.62	-1.49%	3,517,500
Mar 6, 2026	6.65	6.73	6.60	6.72	6.72	0.75%	2,234,300
Mar 5, 2026	6.60	6.78	6.60	6.67	6.67	1.83%	4,947,100
Mar 4, 2026	6.42	6.58	6.42	6.55	6.55	0.46%	3,426,700
Mar 3, 2026	6.80	6.80	6.51	6.52	6.52	-3.69%	5,004,000
Mar 2, 2026	6.88	6.92	6.72	6.77	6.77	-3.01%	5,177,337
Feb 27, 2026	6.92	7.00	6.87	6.98	6.98	0.87%	2,886,900
Feb 26, 2026	6.86	6.95	6.83	6.92	6.92	0.87%	4,470,805
Feb 25, 2026	6.75	6.88	6.73	6.86	6.86	1.78%	5,105,500
Feb 24, 2026	6.72	6.76	6.66	6.74	6.74	1.35%	4,086,200
Feb 13, 2026	6.65	6.71	6.61	6.65	6.65	-0.45%	3,362,000
Feb 12, 2026	6.68	6.75	6.63	6.68	6.68	-	2,633,200