SHE:301005 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	151.56	155.99	150.16	154.47	154.47	2.63%	5,649,073
May 27, 2026	155.50	156.55	148.18	150.51	150.51	-1.57%	5,288,144
May 26, 2026	159.90	160.00	149.45	152.91	152.91	-4.82%	6,597,286
May 25, 2026	165.61	166.00	157.00	160.65	160.65	-1.23%	5,600,783
May 22, 2026	160.28	162.88	155.19	162.65	162.65	1.54%	5,370,181
May 21, 2026	169.70	170.00	160.00	160.18	160.18	-4.65%	6,417,245
May 20, 2026	166.00	169.74	163.80	168.00	168.00	0.01%	5,089,033
May 19, 2026	173.20	174.97	164.58	167.98	167.98	-3.08%	6,557,977
May 18, 2026	170.00	180.66	170.00	173.31	173.31	2.22%	8,117,944
May 15, 2026	177.13	178.88	166.20	169.55	169.55	-4.75%	8,937,121
May 14, 2026	189.14	193.00	178.00	178.00	178.00	-6.51%	8,595,759
May 13, 2026	187.90	192.98	185.00	190.40	190.40	0.36%	7,746,640
May 12, 2026	198.00	198.64	187.98	189.71	189.71	-4.62%	8,764,798
May 11, 2026	202.00	203.60	193.60	198.90	198.90	1.05%	11,306,100
May 8, 2026	186.00	205.00	185.10	196.83	196.83	5.21%	13,179,220
May 7, 2026	185.00	189.48	181.40	187.09	187.09	0.66%	11,483,950
May 6, 2026	173.00	186.01	172.80	185.86	185.86	6.45%	12,378,780
Apr 30, 2026	167.00	176.25	165.52	174.60	174.60	4.38%	8,695,280
Apr 29, 2026	165.15	170.78	165.15	167.28	167.28	-0.40%	5,263,108
Apr 28, 2026	167.00	172.70	161.16	167.95	167.95	0.27%	7,731,344
Apr 27, 2026	166.04	170.99	165.77	167.50	167.50	-0.90%	6,778,543
Apr 24, 2026	173.00	176.76	167.27	169.02	169.02	-3.36%	8,448,786
Apr 23, 2026	176.17	183.33	170.40	174.90	174.90	-1.71%	10,282,160
Apr 22, 2026	174.00	177.99	170.00	177.94	177.94	-1.22%	10,939,320
Apr 21, 2026	176.56	186.66	175.79	180.13	180.13	1.05%	12,080,540
Apr 20, 2026	169.01	182.20	167.00	178.25	178.25	6.10%	15,287,780
Apr 17, 2026	168.50	169.80	165.01	168.00	168.00	-0.87%	8,760,912
Apr 16, 2026	167.18	172.04	166.26	169.47	169.47	1.37%	10,302,880
Apr 15, 2026	164.34	174.87	164.28	167.18	167.18	1.99%	15,278,880
Apr 14, 2026	155.00	164.64	152.25	163.92	163.92	5.84%	13,361,130
Apr 13, 2026	149.00	157.50	148.01	154.88	154.88	3.52%	9,636,908
Apr 10, 2026	151.00	154.96	149.23	149.62	149.62	-0.21%	7,993,643
Apr 9, 2026	150.50	153.90	148.61	149.94	149.94	-3.26%	7,508,770
Apr 8, 2026	144.46	158.66	144.45	154.99	154.99	10.54%	11,679,360
Apr 7, 2026	144.83	146.66	139.68	140.21	140.21	-3.00%	6,158,248
Apr 3, 2026	152.80	154.25	142.53	144.55	144.55	-4.18%	9,184,458
Apr 2, 2026	155.00	156.59	150.01	150.85	150.85	-7.25%	11,138,390
Apr 1, 2026	166.50	168.05	157.99	162.65	162.65	-1.63%	12,923,170
Mar 31, 2026	162.18	174.94	162.18	165.35	165.35	1.95%	18,845,710
Mar 30, 2026	141.51	168.60	141.51	162.18	162.18	13.49%	18,013,530
Mar 27, 2026	140.00	145.89	136.51	142.90	142.90	-2.49%	8,854,880
Mar 26, 2026	145.02	147.57	138.08	146.55	146.55	3.42%	10,253,370
Mar 25, 2026	143.01	145.93	141.00	141.70	141.70	1.38%	6,145,486
Mar 24, 2026	143.20	143.90	134.58	139.77	139.77	0.42%	6,416,301
Mar 23, 2026	142.95	150.00	138.99	139.18	139.18	-3.68%	7,790,390
Mar 20, 2026	150.86	151.99	144.00	144.50	144.50	-2.89%	6,338,605
Mar 19, 2026	146.01	152.97	146.00	148.80	148.80	-1.98%	7,891,940
Mar 18, 2026	141.30	152.40	139.01	151.80	151.80	8.64%	10,543,630
Mar 17, 2026	147.00	147.80	139.60	139.73	139.73	-3.79%	5,007,166
Mar 16, 2026	146.51	148.44	142.20	145.23	145.23	-0.87%	5,537,124