SHE:301086 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	169.00	170.00	158.00	161.10	161.10	-3.68%	2,621,531
May 28, 2026	162.26	170.86	162.26	167.69	167.26	2.31%	2,258,159
May 27, 2026	166.68	167.14	157.89	163.90	163.48	-1.52%	3,167,537
May 26, 2026	178.22	178.57	163.34	166.43	166.00	-6.62%	4,245,679
May 25, 2026	180.00	182.14	173.49	178.22	177.77	0.62%	3,100,761
May 22, 2026	172.42	177.77	170.28	177.12	176.67	4.81%	2,559,179
May 21, 2026	178.60	183.24	166.43	168.99	168.56	-4.21%	2,804,410
May 20, 2026	166.20	177.13	165.90	176.43	175.98	6.01%	3,079,883
May 19, 2026	167.63	167.96	156.43	166.43	166.00	-0.57%	3,445,017
May 18, 2026	165.35	172.77	164.64	167.38	166.95	0.15%	3,157,725
May 15, 2026	165.96	174.21	161.74	167.14	166.71	0.76%	2,491,057
May 14, 2026	167.82	177.13	165.87	165.88	165.45	0.82%	3,775,111
May 13, 2026	154.28	166.43	152.49	164.53	164.11	6.64%	2,614,004
May 12, 2026	156.43	156.43	147.86	154.29	153.89	-0.92%	2,008,551
May 11, 2026	153.12	159.29	151.43	155.71	155.32	3.52%	2,259,897
May 8, 2026	148.41	153.07	147.14	150.42	150.04	0.39%	1,771,610
May 7, 2026	146.43	154.12	145.01	149.84	149.46	2.33%	2,512,744
May 6, 2026	141.44	147.67	138.68	146.44	146.06	4.03%	4,083,722
Apr 30, 2026	136.29	141.75	135.36	140.76	140.40	3.28%	2,794,626
Apr 29, 2026	134.24	140.00	132.68	136.29	135.94	1.52%	2,115,887
Apr 28, 2026	136.28	136.91	132.14	134.25	133.91	-1.55%	3,146,081
Apr 27, 2026	135.00	138.59	133.57	136.36	136.02	0.94%	2,967,439
Apr 24, 2026	132.86	137.59	132.86	135.09	134.75	-0.44%	2,364,875
Apr 23, 2026	135.44	137.86	131.26	135.69	135.34	0.06%	3,629,171
Apr 22, 2026	127.35	136.06	126.28	135.60	135.25	6.51%	3,319,773
Apr 21, 2026	122.79	128.45	121.46	127.31	126.98	1.48%	3,391,009
Apr 20, 2026	121.14	128.49	119.51	125.45	125.13	4.32%	5,992,961
Apr 17, 2026	115.72	122.15	115.72	120.25	119.94	2.27%	4,889,171
Apr 16, 2026	104.71	117.76	103.91	117.58	117.28	12.31%	5,437,897
Apr 15, 2026	107.59	109.75	104.45	104.69	104.43	-3.66%	4,627,735
Apr 14, 2026	110.35	116.16	107.14	108.67	108.39	0.50%	5,434,812
Apr 13, 2026	107.14	108.21	103.33	108.13	107.85	3.00%	2,766,018
Apr 10, 2026	102.81	107.14	102.68	104.98	104.71	2.24%	2,858,309
Apr 9, 2026	99.80	102.71	99.04	102.68	102.42	1.79%	2,092,193
Apr 8, 2026	95.71	101.71	95.66	100.87	100.61	7.45%	2,896,466
Apr 7, 2026	93.14	95.94	92.86	93.88	93.64	1.50%	1,796,619
Apr 3, 2026	95.72	96.42	90.71	92.49	92.26	-3.40%	2,681,518
Apr 2, 2026	95.01	96.70	94.54	95.75	95.51	0.27%	2,024,386
Apr 1, 2026	93.21	96.43	92.51	95.49	95.25	4.39%	3,446,569
Mar 31, 2026	91.77	93.84	90.14	91.48	91.24	-0.44%	2,375,029
Mar 30, 2026	89.57	93.01	89.57	91.88	91.64	0.27%	2,488,761
Mar 27, 2026	83.59	92.76	82.91	91.63	91.39	8.09%	5,410,090
Mar 26, 2026	87.86	88.77	84.31	84.77	84.55	-3.98%	2,221,134
Mar 25, 2026	87.49	89.86	86.97	88.29	88.06	3.22%	3,453,031
Mar 24, 2026	81.53	85.70	81.44	85.53	85.31	6.79%	2,670,132
Mar 23, 2026	85.27	88.64	79.29	80.09	79.89	-8.01%	2,961,535
Mar 20, 2026	87.72	90.56	86.91	87.07	86.85	-0.34%	2,481,919
Mar 19, 2026	87.85	89.14	85.84	87.36	87.14	-1.53%	2,258,339
Mar 18, 2026	87.40	89.06	85.71	88.72	88.49	3.54%	2,079,349
Mar 17, 2026	90.11	90.14	85.55	85.69	85.47	-4.93%	1,896,440