SHE:301018 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	157.59	159.99	152.18	154.71	-	-1.21%	4,795,921
May 26, 2026	164.60	166.00	153.00	156.61	156.61	-6.38%	11,297,940
May 25, 2026	170.00	170.00	159.19	167.29	167.29	-0.53%	12,643,050
May 22, 2026	157.59	169.86	155.00	168.18	168.18	8.85%	12,293,210
May 21, 2026	163.19	168.88	153.00	154.50	154.50	-5.34%	13,353,644
May 20, 2026	144.37	165.34	144.37	163.22	163.22	13.06%	15,405,058
May 19, 2026	138.01	145.89	133.50	144.36	144.36	3.83%	11,733,554
May 18, 2026	130.02	144.58	128.71	139.04	139.04	5.49%	13,842,443
May 15, 2026	135.67	140.00	129.78	131.81	131.81	-0.97%	14,834,518
May 14, 2026	142.05	142.05	132.26	133.10	133.10	-4.89%	12,910,909
May 13, 2026	134.98	140.88	131.44	139.95	139.95	2.71%	16,328,534
May 12, 2026	136.70	137.91	133.00	136.26	136.26	-0.33%	8,950,862
May 11, 2026	135.60	140.08	129.87	136.71	136.71	0.74%	12,012,390
May 8, 2026	135.00	137.20	133.30	135.70	135.70	-0.72%	10,523,995
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