SHE:301018 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	120.94	138.00	116.69	136.68	136.68	14.33%	19,731,677
May 6, 2026	118.40	121.40	117.00	119.55	119.55	2.35%	10,382,409
Apr 30, 2026	116.99	118.79	111.80	116.81	116.81	0.25%	12,086,896
Apr 29, 2026	115.96	125.00	115.26	116.52	116.52	-4.88%	15,499,267
Apr 28, 2026	124.61	126.69	120.30	122.50	122.50	-2.42%	9,239,980
Apr 27, 2026	125.01	128.28	122.30	125.54	125.54	1.41%	9,950,207
Apr 24, 2026	124.10	127.49	121.21	123.79	123.79	-0.25%	12,257,500
Apr 23, 2026	125.44	131.50	123.00	124.10	124.10	-1.90%	15,125,503
Apr 22, 2026	123.72	127.41	118.00	126.50	126.50	1.33%	19,504,960
Apr 21, 2026	120.44	127.91	120.44	124.84	124.84	-1.67%	17,578,520
Apr 20, 2026	124.00	136.01	122.01	126.96	126.96	5.40%	21,509,293
Apr 17, 2026	119.90	124.49	117.33	120.45	120.45	-1.94%	13,962,591
Apr 16, 2026	123.15	125.80	120.70	122.83	122.83	-0.37%	15,552,139
Apr 15, 2026	125.51	126.99	121.89	123.29	123.29	-1.62%	12,767,590
Apr 14, 2026	122.02	128.80	118.31	125.32	125.32	6.86%	16,489,976
Apr 13, 2026	115.00	119.90	112.73	117.28	117.28	7.07%	18,439,420
Apr 10, 2026	106.59	114.24	105.04	109.54	109.54	5.02%	17,757,910
Apr 9, 2026	99.50	105.80	98.91	104.30	104.30	1.97%	14,127,450
Apr 8, 2026	92.39	102.93	91.10	102.29	102.29	15.83%	18,519,500
Apr 7, 2026	91.55	94.65	88.01	88.31	88.31	-3.01%	7,684,226
Apr 3, 2026	91.88	94.48	90.92	91.05	91.05	-0.05%	6,020,570
Apr 2, 2026	94.67	94.67	90.00	91.10	91.10	-4.11%	5,918,820
Apr 1, 2026	94.50	97.50	93.74	95.00	95.00	3.80%	8,107,486
Mar 31, 2026	97.33	97.99	91.19	91.52	91.52	-5.76%	9,636,484
Mar 30, 2026	87.51	99.05	87.20	97.11	97.11	8.45%	16,672,580
Mar 27, 2026	85.88	90.36	85.17	89.54	89.54	2.23%	6,852,259
Mar 26, 2026	90.63	91.13	87.00	87.59	87.59	-3.63%	7,539,063
Mar 25, 2026	89.00	93.50	89.00	90.89	90.89	3.48%	8,866,768
Mar 24, 2026	90.00	91.63	85.50	87.83	87.83	0.78%	7,431,864
Mar 23, 2026	88.81	91.68	86.16	87.15	87.15	-5.36%	9,767,929
Mar 20, 2026	96.00	97.28	91.70	92.09	92.09	-2.97%	9,984,496
Mar 19, 2026	96.79	98.38	94.30	94.91	94.91	-3.72%	9,187,944
Mar 18, 2026	98.04	100.72	95.60	98.58	98.58	2.68%	11,760,880
Mar 17, 2026	105.11	105.60	95.77	96.01	96.01	-7.71%	12,276,934
Mar 16, 2026	101.46	106.66	98.16	104.03	104.03	2.98%	14,191,520
Mar 13, 2026	103.99	104.70	98.00	101.02	101.02	-2.83%	12,088,750
Mar 12, 2026	111.00	111.63	102.00	103.96	103.96	-6.87%	18,658,690
Mar 11, 2026	103.28	118.00	100.88	111.63	111.63	7.23%	22,702,750
Mar 10, 2026	104.00	106.19	101.31	104.10	104.10	3.06%	14,541,089
Mar 9, 2026	97.14	102.23	94.02	101.01	101.01	-5.30%	16,331,030
Mar 6, 2026	103.09	109.77	102.62	106.66	106.66	3.83%	12,350,306
Mar 5, 2026	101.43	107.90	101.39	102.73	102.73	2.06%	12,540,300
Mar 4, 2026	97.86	103.72	97.00	100.66	100.66	1.90%	10,654,390
Mar 3, 2026	108.58	108.59	98.42	98.78	98.78	-9.95%	17,367,340
Mar 2, 2026	106.10	113.47	104.14	109.69	109.69	2.46%	14,701,730
Feb 27, 2026	106.65	108.02	104.00	107.06	107.06	-1.64%	12,749,360
Feb 26, 2026	97.55	111.16	96.00	108.85	108.85	11.40%	18,640,990
Feb 25, 2026	97.91	101.60	94.83	97.71	97.71	0.83%	15,431,230
Feb 24, 2026	94.10	100.80	93.39	96.91	96.91	3.87%	20,554,491
Feb 13, 2026	86.50	96.71	85.50	93.30	93.30	4.90%	26,109,530