SHE:301005 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	102.85	102.85	95.65	99.13	-	1.70%	2,113,057
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
Apr 27, 2026	118.60	122.14	118.41	119.64	119.60	-0.90%	9,489,960
Apr 24, 2026	123.57	126.26	119.48	120.73	120.68	-3.36%	11,828,300
Apr 23, 2026	125.84	130.95	121.71	124.93	124.88	-1.71%	14,395,023
Apr 22, 2026	124.29	127.14	121.43	127.10	127.05	-1.22%	15,315,047
Apr 21, 2026	126.11	133.33	125.56	128.66	128.62	1.05%	16,912,755
Apr 20, 2026	120.72	130.14	119.29	127.32	127.28	6.10%	21,402,891
Apr 17, 2026	120.36	121.29	117.86	120.00	119.96	-0.87%	12,265,275
Apr 16, 2026	119.41	122.89	118.76	121.05	121.01	1.37%	14,424,031
Apr 15, 2026	117.39	124.91	117.34	119.41	119.37	1.99%	21,390,431
Apr 14, 2026	110.71	117.60	108.75	117.09	117.04	5.84%	18,705,581
Apr 13, 2026	106.43	112.50	105.72	110.63	110.59	3.52%	13,491,671
Apr 10, 2026	107.86	110.69	106.59	106.87	106.83	-0.21%	11,191,099
Apr 9, 2026	107.50	109.93	106.15	107.10	107.06	-3.26%	10,512,277
Apr 8, 2026	103.19	113.33	103.18	110.71	110.67	10.54%	16,351,103
Apr 7, 2026	103.45	104.76	99.77	100.15	100.11	-3.00%	8,621,547