SHE:001389 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	197.00	199.74	189.77	196.48	196.48	6.03%	13,522,530
May 28, 2026	181.05	186.88	176.88	185.30	185.30	1.76%	8,330,040
May 27, 2026	191.95	194.80	179.50	182.09	182.09	-5.85%	10,340,900
May 26, 2026	193.30	199.00	187.33	193.41	193.41	1.26%	10,346,640
May 25, 2026	196.01	197.50	184.00	191.00	191.00	-2.06%	11,588,150
May 22, 2026	181.20	196.79	180.20	195.01	195.01	9.01%	13,335,820
May 21, 2026	183.60	192.50	176.88	178.90	178.90	-0.24%	9,335,623
May 20, 2026	176.50	181.00	175.78	179.33	179.33	1.71%	7,284,138
May 19, 2026	176.36	177.90	168.50	176.32	176.32	-1.39%	7,298,344
May 18, 2026	178.51	182.40	175.68	178.80	178.80	-1.04%	6,846,897
May 15, 2026	186.81	188.80	176.90	180.68	180.68	-2.86%	7,434,901
May 14, 2026	196.58	197.87	185.82	186.00	186.00	-4.51%	7,202,058
May 13, 2026	187.88	197.32	186.35	194.78	194.78	2.15%	9,452,655
May 12, 2026	194.30	194.95	185.88	190.68	190.68	0.20%	9,212,303
May 11, 2026	177.77	190.30	177.77	190.30	190.30	10.00%	13,581,740
May 8, 2026	177.08	178.87	172.13	173.00	173.00	-4.06%	8,281,384
May 7, 2026	183.17	183.99	175.20	180.32	180.32	0.41%	13,193,730
May 6, 2026	169.51	179.58	169.51	179.58	179.58	10.00%	11,006,640
Apr 30, 2026	165.02	169.18	161.60	163.25	163.25	-0.46%	9,456,134
Apr 29, 2026	163.01	167.10	159.22	164.00	164.00	-0.67%	9,277,540
Apr 28, 2026	172.17	175.00	164.00	165.11	165.11	-4.12%	11,978,250
Apr 27, 2026	174.86	179.61	170.00	172.20	172.20	0.94%	11,558,230
Apr 24, 2026	171.83	185.22	167.80	170.60	170.60	1.32%	17,728,150
Apr 23, 2026	160.12	172.88	157.00	168.38	168.38	6.22%	14,842,420
Apr 22, 2026	158.28	163.06	156.48	158.52	158.52	0.14%	10,506,960
Apr 21, 2026	148.30	159.80	147.80	158.30	158.30	6.74%	11,900,020
Apr 20, 2026	151.90	153.88	146.24	148.30	148.30	-0.62%	13,023,120
Apr 17, 2026	137.02	149.22	137.02	149.22	149.22	10.00%	10,593,860
Apr 16, 2026	128.97	136.66	128.02	135.65	135.65	6.09%	9,844,002
Apr 15, 2026	132.88	133.21	127.36	127.86	127.86	-3.92%	10,074,230
Apr 14, 2026	133.20	138.50	130.50	133.08	133.08	0.82%	13,477,560
Apr 13, 2026	126.62	133.67	126.61	132.00	132.00	4.09%	12,992,310
Apr 10, 2026	128.00	130.51	125.10	126.81	126.81	-0.24%	10,953,040
Apr 9, 2026	128.13	133.70	126.14	127.12	127.12	1.19%	14,124,960
Apr 8, 2026	118.77	125.62	117.61	125.62	125.62	10.00%	8,897,491
Apr 7, 2026	116.40	117.80	112.85	114.20	114.20	-2.31%	7,328,764
Apr 3, 2026	116.65	122.26	115.60	116.90	116.90	0.96%	7,830,491
Apr 2, 2026	120.88	121.00	115.00	115.79	115.79	-3.79%	6,589,103
Apr 1, 2026	119.50	124.00	118.00	120.35	120.35	3.46%	9,870,418
Mar 31, 2026	117.43	122.00	114.00	116.33	116.33	-0.87%	9,536,377
Mar 30, 2026	111.00	120.45	111.00	117.35	117.35	2.16%	11,066,080
Mar 27, 2026	112.58	117.61	110.81	114.87	114.87	-0.05%	15,503,330
Mar 26, 2026	107.00	117.12	106.77	114.93	114.93	7.95%	18,771,220
Mar 25, 2026	105.75	109.60	105.45	106.47	106.47	3.49%	7,910,620
Mar 24, 2026	101.00	103.38	99.08	102.88	102.88	3.89%	7,558,720
Mar 23, 2026	106.00	106.00	99.03	99.03	99.03	-10.00%	10,813,760
Mar 20, 2026	116.95	117.49	109.79	110.03	110.03	-4.93%	11,069,280
Mar 19, 2026	119.00	120.08	114.80	115.73	115.73	-3.30%	9,436,792
Mar 18, 2026	110.45	119.68	109.56	119.68	119.68	10.00%	9,164,002
Mar 17, 2026	118.33	119.33	108.50	108.80	108.80	-7.01%	7,817,473