SHE:003032 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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