SHE:301093 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	126.84	128.86	120.22	127.15	127.15	0.91%	3,975,830
May 27, 2026	128.02	129.96	123.28	126.00	126.00	-2.10%	3,320,404
May 26, 2026	130.53	131.99	124.00	128.70	128.70	-2.12%	4,258,613
May 25, 2026	130.60	132.55	127.63	131.49	131.49	0.68%	5,407,539
May 22, 2026	113.00	132.25	112.20	130.60	130.60	18.50%	9,458,686
May 21, 2026	116.98	118.83	109.69	110.21	110.21	-5.79%	4,211,990
May 20, 2026	113.44	117.77	112.51	116.98	116.98	3.12%	4,484,643
May 19, 2026	111.56	115.50	110.20	113.44	113.44	1.69%	4,535,914
May 18, 2026	102.50	114.28	102.50	111.56	111.56	8.84%	5,712,303
May 15, 2026	107.80	108.59	102.00	102.50	102.50	-4.47%	4,896,259
May 14, 2026	107.41	109.50	106.07	107.30	107.30	-0.45%	4,412,387
May 13, 2026	105.42	110.00	103.09	107.78	107.78	1.71%	5,299,393
May 12, 2026	98.45	110.00	98.44	105.97	105.97	7.87%	7,001,142
May 11, 2026	97.00	102.80	97.00	98.24	98.24	1.63%	5,313,755
May 8, 2026	94.99	99.80	93.04	96.66	96.66	2.29%	4,188,706
May 7, 2026	87.08	95.60	85.50	94.50	94.50	8.55%	7,497,205
May 6, 2026	86.19	88.66	85.00	87.06	87.06	1.96%	4,833,316
Apr 30, 2026	84.08	85.90	81.38	85.39	85.39	1.56%	4,127,631
Apr 29, 2026	82.17	85.00	81.53	84.08	84.08	1.92%	3,887,636
Apr 28, 2026	81.70	83.50	80.31	82.50	82.50	1.10%	3,682,808
Apr 27, 2026	79.58	82.50	78.00	81.60	81.60	4.66%	4,284,395
Apr 24, 2026	77.62	83.50	76.28	77.97	77.97	-	5,305,596
Apr 23, 2026	81.91	82.69	77.40	77.97	77.97	-4.87%	4,526,154
Apr 22, 2026	80.00	82.18	78.05	81.96	81.96	1.44%	3,349,804
Apr 21, 2026	80.50	82.80	79.05	80.80	80.80	-0.16%	2,945,390
Apr 20, 2026	78.58	82.95	77.81	80.93	80.93	7.02%	5,033,230
Apr 17, 2026	76.01	76.60	74.88	75.62	75.62	0.15%	2,066,580
Apr 16, 2026	74.83	76.90	74.40	75.51	75.51	1.03%	2,414,474
Apr 15, 2026	76.15	77.40	74.14	74.74	74.74	-1.85%	3,450,872
Apr 14, 2026	75.18	79.59	75.04	76.15	76.15	1.68%	4,649,229
Apr 13, 2026	85.12	87.34	73.72	74.89	74.89	-14.25%	12,969,590
Apr 10, 2026	88.01	88.01	85.76	87.34	87.34	-0.75%	3,024,412
Apr 9, 2026	84.17	89.10	81.88	88.00	88.00	4.60%	4,860,776
Apr 8, 2026	79.00	84.48	79.00	84.13	84.13	9.97%	3,973,184
Apr 7, 2026	75.28	78.78	74.01	76.50	76.50	2.00%	3,424,978
Apr 3, 2026	83.72	83.72	73.34	75.00	75.00	-10.59%	6,127,552
Apr 2, 2026	86.17	86.25	83.55	83.88	83.88	-2.33%	1,777,860
Apr 1, 2026	84.53	86.77	83.80	85.88	85.88	3.25%	2,436,250
Mar 31, 2026	89.80	89.80	83.00	83.18	83.18	-7.45%	4,468,997
Mar 30, 2026	87.45	92.01	86.25	89.88	89.88	1.75%	3,645,461
Mar 27, 2026	84.22	88.66	83.51	88.33	88.33	3.13%	2,394,090
Mar 26, 2026	88.15	88.92	84.74	85.65	85.65	-2.57%	2,483,707
Mar 25, 2026	84.98	90.96	84.58	87.91	87.91	4.06%	4,188,578
Mar 24, 2026	83.00	84.50	78.77	84.48	84.48	4.15%	3,968,855
Mar 23, 2026	86.41	87.30	80.50	81.11	81.11	-7.51%	5,952,260
Mar 20, 2026	90.99	91.80	87.41	87.70	87.70	-1.69%	3,637,607
Mar 19, 2026	89.53	91.12	88.18	89.21	89.21	-0.88%	3,702,189
Mar 18, 2026	84.39	91.99	83.13	90.00	90.00	6.51%	6,514,318
Mar 17, 2026	84.88	85.28	81.02	84.50	84.50	-0.21%	3,776,135
Mar 16, 2026	85.61	87.92	82.00	84.68	84.68	-1.14%	3,301,558