SHE:301128 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	176.99	189.80	175.13	188.20	188.20	6.03%	8,602,243
Jun 17, 2026	183.61	187.00	174.11	177.50	177.50	-4.05%	10,040,940
Jun 16, 2026	185.00	191.80	181.00	185.00	185.00	4.99%	8,391,889
Jun 15, 2026	168.01	181.36	168.01	176.20	176.20	7.51%	11,755,250
Jun 12, 2026	173.10	173.88	162.01	163.89	163.89	-2.17%	9,740,055
Jun 11, 2026	168.03	173.80	162.39	167.52	167.52	0.87%	11,927,870
Jun 10, 2026	162.58	175.99	155.68	166.08	166.08	0.11%	14,222,560
Jun 9, 2026	152.58	166.84	149.18	165.89	165.89	8.31%	13,826,631
Jun 8, 2026	138.10	159.50	138.10	153.16	153.16	4.92%	12,410,622
Jun 5, 2026	137.18	158.00	135.58	145.98	145.98	4.86%	13,858,410
Jun 4, 2026	137.99	143.98	135.53	139.22	139.22	1.84%	7,301,638
Jun 3, 2026	140.37	146.00	133.58	136.70	136.70	-2.40%	9,416,654
Jun 2, 2026	129.00	143.66	126.50	140.06	140.06	9.41%	9,858,825
Jun 1, 2026	125.29	135.53	124.49	128.01	128.01	3.42%	6,804,675
May 29, 2026	129.00	131.50	122.58	123.78	123.78	-3.63%	5,185,391
May 28, 2026	126.80	128.88	125.00	128.44	128.44	2.76%	5,471,504
May 27, 2026	132.40	134.00	123.96	124.99	124.99	-4.83%	8,552,449
May 26, 2026	138.80	139.10	129.71	131.33	131.33	-5.23%	7,086,318
May 25, 2026	137.04	142.00	136.00	138.58	138.58	0.79%	5,990,847
May 22, 2026	132.33	139.79	129.33	137.49	137.49	3.88%	8,347,383
May 21, 2026	137.02	142.68	131.00	132.35	132.35	-3.41%	8,534,108
May 20, 2026	136.73	141.00	132.60	137.02	137.02	-0.39%	7,765,380
May 19, 2026	134.19	139.68	128.69	137.55	137.55	1.54%	8,858,820
May 18, 2026	146.39	146.43	130.72	136.04	135.46	-8.36%	13,693,263
May 15, 2026	147.15	153.92	145.79	148.44	147.82	4.20%	10,826,378
May 14, 2026	143.43	147.50	140.70	142.46	141.87	-0.71%	7,589,203
May 13, 2026	131.12	144.20	128.93	143.48	142.88	8.23%	11,986,662
May 12, 2026	134.86	136.20	130.95	132.57	132.01	-1.80%	5,990,885
May 11, 2026	138.79	139.29	130.44	135.00	134.43	-1.43%	9,141,567
May 8, 2026	142.23	142.76	136.79	136.96	136.39	-6.03%	9,936,552
May 7, 2026	136.07	147.83	127.61	145.75	145.14	7.39%	13,149,936
May 6, 2026	130.01	139.29	130.00	135.72	135.15	6.56%	11,568,336
Apr 30, 2026	132.06	133.93	125.00	127.36	126.83	-3.09%	9,462,686
Apr 29, 2026	126.49	135.61	126.49	131.43	130.88	1.96%	9,148,665
Apr 28, 2026	129.58	136.04	127.36	128.90	128.36	-0.51%	9,337,800
Apr 27, 2026	134.29	136.89	124.66	129.56	129.02	-4.05%	11,254,463
Apr 24, 2026	128.65	137.74	126.43	135.04	134.47	4.16%	12,140,036
Apr 23, 2026	133.57	133.57	127.86	129.64	129.10	-3.20%	9,062,730
Apr 22, 2026	125.28	137.14	120.79	133.93	133.37	5.70%	13,420,571
Apr 21, 2026	125.83	134.25	125.72	126.71	126.17	-4.05%	10,528,307
Apr 20, 2026	132.89	137.34	129.64	132.06	131.50	0.70%	10,878,923
Apr 17, 2026	133.66	135.00	128.59	131.14	130.58	-3.41%	10,107,602
Apr 16, 2026	131.14	141.71	129.37	135.76	135.19	6.86%	11,905,226
Apr 15, 2026	126.40	134.82	123.71	127.04	126.51	2.73%	11,269,024
Apr 14, 2026	115.00	123.73	115.00	123.67	123.15	5.78%	9,937,580
Apr 13, 2026	117.33	127.14	115.79	116.91	116.42	-1.84%	10,344,402
Apr 10, 2026	117.29	121.34	115.00	119.11	118.61	2.09%	9,521,011
Apr 9, 2026	113.51	120.14	110.44	116.66	116.17	2.57%	9,992,357
Apr 8, 2026	109.42	114.20	107.16	113.74	113.27	8.19%	12,043,829
Apr 7, 2026	110.73	111.43	103.43	105.14	104.69	-5.04%	9,762,985