SHE:001301 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	89.54	94.98	89.54	93.53	93.53	3.60%	9,078,865
May 26, 2026	88.60	92.89	87.33	90.28	90.28	2.02%	6,484,000
May 25, 2026	88.81	90.00	87.00	88.49	88.49	-0.37%	5,862,800
May 22, 2026	89.72	91.30	88.00	88.82	88.82	-0.62%	7,355,532
May 21, 2026	87.99	92.88	86.15	89.37	89.37	2.28%	10,248,127
May 20, 2026	80.17	87.80	78.51	87.38	87.38	9.10%	16,518,350
May 19, 2026	77.13	80.18	76.38	80.09	80.09	3.57%	4,139,000
May 18, 2026	77.00	80.18	74.80	77.33	77.33	-3.28%	5,313,100
May 15, 2026	78.88	81.71	78.81	79.95	79.95	0.71%	5,868,015
May 14, 2026	77.96	81.21	77.58	79.39	79.39	1.85%	7,712,415
May 13, 2026	78.00	80.06	77.53	77.95	77.95	-0.94%	4,875,600
May 12, 2026	80.45	80.73	76.68	78.69	78.69	-2.03%	6,979,809
May 11, 2026	82.00	83.11	79.90	80.32	80.32	-2.35%	6,055,282
May 8, 2026	82.65	84.44	82.03	82.25	82.25	-0.50%	4,507,200
May 7, 2026	86.47	86.47	82.13	82.66	82.66	-4.88%	7,132,536
May 6, 2026	85.68	87.49	84.01	86.90	86.90	1.46%	6,572,658
Apr 30, 2026	84.00	86.20	83.22	85.65	85.65	1.58%	8,266,410
Apr 29, 2026	80.00	85.00	79.19	84.32	84.32	5.16%	12,188,750
Apr 28, 2026	75.00	80.84	74.86	80.18	80.18	2.30%	14,079,170
Apr 27, 2026	77.76	79.90	77.75	78.38	78.38	1.48%	8,459,940
Apr 24, 2026	74.97	78.66	74.74	77.24	77.24	3.01%	8,942,612
Apr 23, 2026	74.26	77.62	72.30	74.98	74.98	1.08%	11,117,567
Apr 22, 2026	75.01	75.20	73.10	74.18	74.18	0.26%	8,316,400
Apr 21, 2026	72.23	74.63	70.82	73.99	73.99	2.44%	10,160,800
Apr 20, 2026	74.63	74.80	71.39	72.23	72.23	-3.27%	8,356,118
Apr 17, 2026	74.74	76.20	74.01	74.67	74.67	-0.08%	4,352,725
Apr 16, 2026	74.79	76.10	73.61	74.73	74.73	0.65%	5,704,852
Apr 15, 2026	75.97	76.87	73.87	74.25	74.25	-2.25%	5,504,886
Apr 14, 2026	72.08	75.99	70.47	75.96	75.96	6.06%	9,413,208
Apr 13, 2026	73.80	74.60	71.50	71.62	71.62	-3.71%	7,963,444
Apr 10, 2026	73.90	75.79	73.28	74.38	74.38	1.75%	6,402,420
Apr 9, 2026	72.11	74.81	70.99	73.10	73.10	0.37%	4,497,244
Apr 8, 2026	72.38	74.50	71.82	72.83	72.83	2.56%	4,217,500
Apr 7, 2026	70.68	72.69	70.21	71.01	71.01	1.11%	2,962,825
Apr 3, 2026	73.53	74.00	70.06	70.23	70.23	-4.27%	3,552,311
Apr 2, 2026	74.33	74.48	71.18	73.36	73.36	-1.66%	6,222,151
Apr 1, 2026	75.23	76.58	74.01	74.60	74.60	0.43%	4,252,939
Mar 31, 2026	75.65	76.95	73.21	74.28	74.28	-2.58%	5,483,600
Mar 30, 2026	79.53	79.80	75.60	76.25	76.25	-4.68%	5,434,150
Mar 27, 2026	77.46	81.18	76.18	79.99	79.99	2.37%	7,775,505
Mar 26, 2026	75.50	81.50	74.58	78.14	78.14	3.36%	8,361,334
Mar 25, 2026	75.18	76.18	73.66	75.60	75.60	1.12%	4,990,313
Mar 24, 2026	77.12	77.12	72.80	74.76	74.76	-1.67%	5,348,302
Mar 23, 2026	78.00	80.38	75.15	76.03	76.03	-3.07%	8,625,255
Mar 20, 2026	75.35	81.24	73.44	78.44	78.44	4.52%	10,626,240
Mar 19, 2026	79.68	79.97	73.60	75.05	75.05	-6.78%	8,290,039
Mar 18, 2026	82.83	83.50	79.76	80.51	80.51	-2.46%	4,748,900
Mar 17, 2026	85.70	87.28	82.49	82.54	82.54	-2.49%	5,718,397
Mar 16, 2026	85.00	86.48	83.70	84.65	84.65	-2.32%	9,394,018
Mar 13, 2026	84.50	89.00	83.50	86.66	86.66	6.46%	17,026,720