SHE:301086 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	207.77	214.30	206.00	210.59	210.59	0.39%	1,265,537
May 7, 2026	205.00	215.77	203.01	209.78	209.78	2.33%	1,794,818
May 6, 2026	198.01	206.74	194.15	205.01	205.01	4.03%	2,917,145
Apr 30, 2026	190.80	198.45	189.51	197.06	197.06	3.28%	1,996,162
Apr 29, 2026	187.94	196.00	185.75	190.80	190.80	1.52%	1,511,448
Apr 28, 2026	190.79	191.68	185.00	187.95	187.95	-1.55%	2,247,202
Apr 27, 2026	189.00	194.02	187.00	190.91	190.91	0.94%	2,119,600
Apr 24, 2026	186.01	192.63	186.01	189.13	189.13	-0.44%	1,689,197
Apr 23, 2026	189.61	193.00	183.77	189.96	189.96	0.06%	2,592,266
Apr 22, 2026	178.29	190.49	176.79	189.84	189.84	6.51%	2,371,367
Apr 21, 2026	171.90	179.83	170.04	178.23	178.23	1.48%	2,422,150
Apr 20, 2026	169.60	179.88	167.31	175.63	175.63	4.32%	4,280,687
Apr 17, 2026	162.01	171.01	162.01	168.35	168.35	2.27%	3,492,366
Apr 16, 2026	146.59	164.87	145.48	164.61	164.61	12.31%	3,884,513
Apr 15, 2026	150.62	153.65	146.23	146.57	146.57	-3.66%	3,305,526
Apr 14, 2026	154.49	162.62	150.00	152.14	152.14	0.50%	3,882,009
Apr 13, 2026	150.00	151.50	144.66	151.38	151.38	3.00%	1,975,728
Apr 10, 2026	143.93	150.00	143.75	146.97	146.97	2.24%	2,041,650
Apr 9, 2026	139.72	143.80	138.66	143.75	143.75	1.79%	1,494,424
Apr 8, 2026	134.00	142.40	133.93	141.22	141.22	7.45%	2,068,905
Apr 7, 2026	130.40	134.32	130.01	131.43	131.43	1.50%	1,283,300
Apr 3, 2026	134.01	134.99	127.00	129.49	129.49	-3.40%	1,915,371
Apr 2, 2026	133.01	135.38	132.35	134.05	134.05	0.27%	1,445,991
Apr 1, 2026	130.50	135.00	129.52	133.69	133.69	4.39%	2,461,836
Mar 31, 2026	128.48	131.37	126.19	128.07	128.07	-0.44%	1,696,450
Mar 30, 2026	125.40	130.22	125.40	128.63	128.63	0.27%	1,777,687
Mar 27, 2026	117.03	129.87	116.08	128.28	128.28	8.09%	3,864,351
Mar 26, 2026	123.00	124.28	118.03	118.68	118.68	-3.98%	1,586,525
Mar 25, 2026	122.49	125.80	121.76	123.60	123.60	3.22%	2,466,451
Mar 24, 2026	114.14	119.98	114.02	119.74	119.74	6.79%	1,907,238
Mar 23, 2026	119.38	124.10	111.00	112.13	112.13	-8.01%	2,115,383
Mar 20, 2026	122.81	126.78	121.68	121.90	121.90	-0.34%	1,772,800
Mar 19, 2026	122.99	124.80	120.18	122.31	122.31	-1.53%	1,613,100
Mar 18, 2026	122.36	124.68	120.00	124.21	124.21	3.54%	1,485,250
Mar 17, 2026	126.16	126.20	119.77	119.96	119.96	-4.93%	1,354,601
Mar 16, 2026	125.00	128.98	121.20	126.18	126.18	0.94%	1,851,800
Mar 13, 2026	128.52	128.98	124.40	125.00	125.00	-3.18%	1,316,168
Mar 12, 2026	132.00	132.82	127.51	129.10	129.10	-2.05%	1,762,292
Mar 11, 2026	129.30	133.88	128.00	131.80	131.80	1.93%	3,189,193
Mar 10, 2026	125.50	130.56	124.60	129.30	129.30	4.11%	1,861,913
Mar 9, 2026	122.30	124.46	118.54	124.20	124.20	1.40%	1,565,185
Mar 6, 2026	121.25	123.86	121.15	122.48	122.48	-0.02%	1,378,298
Mar 5, 2026	123.57	124.68	120.23	122.51	122.51	1.54%	1,479,200
Mar 4, 2026	112.64	123.97	112.64	120.65	120.65	4.70%	2,677,127
Mar 3, 2026	130.64	132.18	115.01	115.23	115.23	-12.07%	3,750,197
Mar 2, 2026	129.12	137.50	129.00	131.05	131.05	-0.30%	2,707,636
Feb 27, 2026	128.00	133.95	128.00	131.44	131.44	0.21%	1,611,311
Feb 26, 2026	129.63	131.82	127.10	131.17	131.17	0.82%	1,823,495
Feb 25, 2026	135.83	136.75	128.03	130.10	130.10	-1.45%	2,156,493
Feb 24, 2026	128.10	136.58	128.10	132.02	132.02	3.94%	2,663,797