SHE:301128 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	132.33	132.33	125.00	126.31	-	-1.66%	3,348,560
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
Apr 3, 2026	110.74	117.21	107.14	110.71	110.25	2.99%	9,945,565
Apr 2, 2026	109.18	112.86	106.69	107.50	107.05	-1.85%	9,598,935
Apr 1, 2026	107.85	114.20	105.51	109.52	109.06	3.58%	14,652,105
Mar 31, 2026	98.58	111.99	98.58	105.74	105.29	9.22%	20,044,779
Mar 30, 2026	95.41	101.01	94.16	96.81	96.40	-1.36%	9,715,572
Mar 27, 2026	97.14	102.75	96.49	98.14	97.73	-2.90%	12,988,534
Mar 26, 2026	97.20	103.69	95.01	101.07	100.65	1.49%	14,870,925
Mar 25, 2026	94.71	103.21	90.79	99.59	99.17	4.11%	18,962,089
Mar 24, 2026	90.00	95.66	86.71	95.66	95.26	6.33%	15,320,073
Mar 23, 2026	90.27	93.57	84.46	89.96	89.59	-5.02%	16,535,273
Mar 20, 2026	96.61	101.07	93.29	94.71	94.32	-1.96%	17,268,509
Mar 19, 2026	91.50	97.84	90.16	96.61	96.20	4.02%	21,010,527
Mar 18, 2026	77.30	92.87	76.61	92.87	92.48	20.00%	19,820,401
Mar 17, 2026	80.36	81.43	77.24	77.39	77.07	-3.18%	5,193,769