SHE:003042 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	17.10	17.24	16.99	17.09	17.09	1.18%	5,143,300
Apr 29, 2026	16.35	16.99	16.35	16.89	16.89	1.87%	5,926,133
Apr 28, 2026	16.56	16.83	16.46	16.58	16.58	-0.42%	3,901,200
Apr 27, 2026	16.50	16.70	16.04	16.65	16.65	0.48%	4,788,100
Apr 24, 2026	16.42	16.80	16.35	16.57	16.57	0.91%	5,701,132
Apr 23, 2026	16.66	16.68	16.35	16.42	16.42	-1.56%	3,861,000
Apr 22, 2026	16.93	16.98	16.62	16.68	16.68	-1.77%	3,677,430
Apr 21, 2026	16.97	17.00	16.75	16.98	16.98	0.12%	3,177,300
Apr 20, 2026	17.21	17.30	16.83	16.96	16.96	-0.24%	4,379,600
Apr 17, 2026	17.33	17.45	16.92	17.00	17.00	-2.35%	5,564,000
Apr 16, 2026	17.25	17.50	16.98	17.41	17.41	1.04%	5,487,268
Apr 15, 2026	17.48	17.48	17.18	17.23	17.23	-1.37%	4,574,100
Apr 14, 2026	17.59	17.60	17.16	17.47	17.47	-0.11%	5,257,763
Apr 13, 2026	17.61	17.77	17.19	17.49	17.49	-0.63%	6,137,330
Apr 10, 2026	17.94	17.98	17.53	17.60	17.60	-0.17%	6,814,000
Apr 9, 2026	18.13	18.27	17.50	17.63	17.63	-1.84%	9,232,704
Apr 8, 2026	18.26	18.27	17.74	17.96	17.96	-1.64%	15,167,000
Apr 7, 2026	16.82	18.26	16.62	18.26	18.26	10.00%	10,325,970
Apr 3, 2026	18.25	18.29	16.50	16.60	16.60	-8.54%	11,373,730
Apr 2, 2026	18.57	18.59	18.03	18.15	18.15	-2.58%	10,799,068
Apr 1, 2026	18.89	18.96	18.28	18.63	18.63	0.11%	15,900,954
Mar 31, 2026	19.92	20.09	18.46	18.61	18.61	-5.87%	28,158,550
Mar 30, 2026	18.58	19.77	18.58	19.77	19.77	10.02%	14,290,380
Mar 27, 2026	16.12	17.97	16.09	17.97	17.97	9.98%	12,788,401
Mar 26, 2026	16.23	16.44	15.97	16.34	16.34	0.68%	4,781,700
Mar 25, 2026	16.04	16.33	16.00	16.23	16.23	1.18%	3,885,610
Mar 24, 2026	15.81	16.04	15.34	16.04	16.04	3.82%	5,292,944
Mar 23, 2026	16.06	16.30	15.33	15.45	15.45	-6.48%	6,244,608
Mar 20, 2026	17.26	17.26	16.47	16.52	16.52	-3.56%	5,025,950
Mar 19, 2026	17.74	17.80	17.02	17.13	17.13	-3.87%	5,030,150
Mar 18, 2026	17.80	17.87	17.41	17.82	17.82	0.34%	4,734,850
Mar 17, 2026	18.30	18.65	17.75	17.76	17.76	-3.22%	7,183,589
Mar 16, 2026	18.35	18.78	18.12	18.35	18.35	-	6,941,400
Mar 13, 2026	18.18	18.75	18.16	18.35	18.35	0.94%	7,316,160
Mar 12, 2026	18.58	18.67	18.18	18.18	18.18	-1.89%	5,464,010
Mar 11, 2026	18.59	18.60	18.28	18.53	18.53	-0.22%	4,655,086
Mar 10, 2026	18.47	18.69	18.36	18.57	18.57	0.54%	4,969,600
Mar 9, 2026	18.75	18.97	18.46	18.47	18.47	-1.91%	7,571,100
Mar 6, 2026	17.98	18.88	17.97	18.83	18.83	4.44%	8,653,620
Mar 5, 2026	18.27	18.49	17.91	18.03	18.03	-1.26%	6,469,300
Mar 4, 2026	18.26	18.52	17.99	18.26	18.26	1.56%	7,781,428
Mar 3, 2026	18.45	18.60	17.92	17.98	17.98	-2.39%	6,772,855
Mar 2, 2026	18.53	18.66	18.10	18.42	18.42	-2.23%	6,419,148
Feb 27, 2026	18.52	18.88	18.47	18.84	18.84	1.56%	5,204,850
Feb 26, 2026	18.95	19.00	18.52	18.55	18.55	-1.70%	7,279,470
Feb 25, 2026	18.73	19.10	18.63	18.87	18.87	1.73%	11,373,405
Feb 24, 2026	18.25	18.63	18.20	18.55	18.55	3.06%	8,533,500
Feb 13, 2026	18.15	18.29	17.97	18.00	18.00	-0.66%	4,521,034
Feb 12, 2026	18.33	18.44	18.11	18.12	18.12	-1.47%	6,529,580
Feb 11, 2026	18.36	18.66	18.30	18.39	18.39	-0.16%	7,252,374