SHE:301005 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	102.00	123.48	99.26	114.88	114.88	11.64%	29,093,350
Jul 9, 2026	97.04	103.30	94.65	102.90	102.90	6.94%	8,672,056
Jul 8, 2026	101.90	103.99	96.20	96.22	96.22	-6.31%	8,787,229
Jul 7, 2026	107.00	111.86	100.03	102.70	102.70	-4.03%	11,024,658
Jul 6, 2026	119.00	120.20	107.01	107.01	107.01	-9.80%	16,057,789
Jul 3, 2026	108.00	120.70	107.38	118.64	118.64	11.73%	21,145,057
Jul 2, 2026	108.88	113.94	106.18	106.18	106.18	-4.17%	9,920,685
Jul 1, 2026	109.18	114.88	107.80	110.80	110.80	-0.68%	13,745,060
Jun 30, 2026	110.99	113.72	108.70	111.56	111.56	2.49%	14,864,514
Jun 29, 2026	109.30	109.80	105.36	108.85	108.85	-1.21%	11,850,379
Jun 26, 2026	102.31	113.43	100.40	110.18	110.18	5.64%	16,954,580
Jun 25, 2026	106.60	108.60	102.35	104.30	104.30	-2.52%	11,114,560
Jun 24, 2026	95.50	108.99	92.40	107.00	107.00	12.04%	18,888,864
Jun 23, 2026	97.72	98.97	95.00	95.50	95.50	-3.88%	7,624,360
Jun 22, 2026	105.50	105.79	95.34	99.36	99.36	-5.69%	15,409,332
Jun 18, 2026	96.21	105.82	95.65	105.35	105.35	8.08%	15,380,360
Jun 17, 2026	94.57	101.48	94.57	97.47	97.47	2.00%	11,461,470
Jun 16, 2026	99.50	99.89	95.31	95.56	95.56	-1.87%	10,086,650
Jun 15, 2026	99.77	99.80	95.80	97.38	97.38	-4.00%	10,050,210
Jun 12, 2026	102.85	105.89	99.00	101.44	101.44	1.44%	10,525,320
Jun 11, 2026	98.85	101.55	97.23	100.00	100.00	0.15%	7,102,543
Jun 10, 2026	100.94	102.58	97.55	99.85	99.85	-0.01%	7,747,565
Jun 9, 2026	98.85	100.42	94.70	99.86	99.86	2.22%	9,102,210
Jun 8, 2026	100.66	106.16	97.46	97.69	97.69	-6.21%	10,107,930
Jun 5, 2026	103.99	106.66	99.58	104.16	104.16	2.71%	12,786,110
Jun 4, 2026	100.89	103.33	100.74	101.41	101.41	-1.36%	5,177,544
Jun 3, 2026	99.96	105.97	98.89	102.81	102.81	3.84%	8,708,695
Jun 2, 2026	100.98	101.00	95.50	99.01	99.01	0.14%	6,290,212
Jun 1, 2026	102.94	103.41	98.85	98.91	98.87	-2.75%	5,609,350
May 29, 2026	108.57	109.27	100.00	101.70	101.66	-7.83%	10,186,745
May 28, 2026	108.26	111.42	107.26	110.34	110.30	2.63%	7,908,701
May 27, 2026	111.07	111.82	105.84	107.51	107.47	-1.57%	7,403,400
May 26, 2026	114.21	114.29	106.75	109.22	109.18	-4.82%	9,236,200
May 25, 2026	118.29	118.57	112.14	114.75	114.71	-1.23%	7,840,815
May 22, 2026	114.49	116.34	110.85	116.18	116.14	1.54%	7,518,252
May 21, 2026	121.21	121.43	114.29	114.41	114.37	-4.65%	8,984,142
May 20, 2026	118.57	121.24	117.00	120.00	119.96	0.01%	7,124,646
May 19, 2026	123.71	124.98	117.56	119.99	119.94	-3.08%	9,181,167
May 18, 2026	121.43	129.04	121.43	123.79	123.75	2.22%	11,365,121
May 15, 2026	126.52	127.77	118.71	121.11	121.06	-4.75%	12,511,968
May 14, 2026	135.10	137.86	127.14	127.14	127.10	-6.51%	12,034,061
May 13, 2026	134.21	137.84	132.14	136.00	135.95	0.36%	10,845,295
May 12, 2026	141.43	141.89	134.27	135.51	135.46	-4.62%	12,270,716
May 11, 2026	144.29	145.43	138.29	142.07	142.02	1.05%	15,828,539
May 8, 2026	132.86	146.43	132.21	140.59	140.54	5.21%	18,450,907
May 7, 2026	132.14	135.34	129.57	133.64	133.59	0.66%	16,077,529
May 6, 2026	123.57	132.86	123.43	132.76	132.71	6.45%	17,330,291
Apr 30, 2026	119.29	125.89	118.23	124.71	124.67	4.38%	12,173,391
Apr 29, 2026	117.96	121.99	117.96	119.49	119.44	-0.40%	7,368,351
Apr 28, 2026	119.29	123.36	115.11	119.96	119.92	0.27%	10,823,881