SHE:301182 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	97.47	101.28	95.30	101.00	101.00	2.75%	4,604,908
Jun 17, 2026	93.32	101.25	92.02	98.30	98.30	4.35%	5,068,656
Jun 16, 2026	89.22	95.68	88.50	94.20	94.20	4.91%	4,466,545
Jun 15, 2026	81.31	90.50	79.52	89.79	89.79	9.23%	5,346,392
Jun 12, 2026	88.11	90.00	81.23	82.20	82.20	-7.64%	6,050,930
Jun 11, 2026	85.20	89.07	83.06	89.00	89.00	2.28%	4,838,350
Jun 10, 2026	79.96	88.82	75.73	87.02	87.02	8.77%	6,502,644
Jun 9, 2026	81.20	82.80	79.16	80.00	80.00	-	2,546,030
Jun 8, 2026	80.22	82.81	78.00	80.00	80.00	-6.32%	2,978,292
Jun 5, 2026	85.06	86.50	83.55	85.40	85.40	0.34%	2,901,443
Jun 4, 2026	83.28	86.20	83.13	85.11	85.11	0.78%	3,043,116
Jun 3, 2026	86.00	86.99	82.67	84.45	84.45	-0.17%	3,904,553
Jun 2, 2026	75.00	84.90	73.00	84.59	84.59	12.71%	4,580,089
Jun 1, 2026	77.78	79.87	74.33	75.05	75.05	-3.88%	3,147,462
May 29, 2026	84.26	84.39	77.03	78.08	78.08	-7.59%	4,529,409
May 28, 2026	84.18	88.89	83.91	84.49	84.49	-0.62%	3,729,237
May 27, 2026	88.00	90.89	84.27	85.02	85.02	-4.76%	3,828,053
May 26, 2026	92.41	92.85	86.66	89.27	89.27	-4.36%	4,734,493
May 25, 2026	91.96	94.37	90.08	93.34	93.34	0.51%	6,212,148
May 22, 2026	84.61	92.90	83.76	92.87	92.87	9.76%	6,853,136
May 21, 2026	86.83	90.99	84.04	84.61	84.61	-1.90%	7,483,700
May 20, 2026	79.78	86.60	77.50	86.25	86.25	8.38%	6,370,204
May 19, 2026	76.61	82.56	76.61	79.58	79.58	3.92%	5,108,672
May 18, 2026	77.90	78.80	74.42	76.58	76.58	0.26%	4,607,936
May 15, 2026	73.60	84.44	73.57	76.38	76.38	3.52%	6,578,090
May 14, 2026	74.43	77.40	72.80	73.78	73.78	-0.86%	2,796,477
May 13, 2026	71.28	75.50	70.33	74.42	74.42	2.96%	2,753,200
May 12, 2026	74.48	75.01	71.64	72.28	72.28	-2.82%	2,909,211
May 11, 2026	70.93	78.18	69.99	74.38	74.38	6.96%	5,887,722
May 8, 2026	71.93	74.44	69.17	69.54	69.54	-4.21%	3,392,154
May 7, 2026	71.16	73.85	70.18	72.60	72.60	2.15%	3,201,822
May 6, 2026	69.51	73.38	68.67	71.07	71.07	2.76%	4,505,422
Apr 30, 2026	67.44	69.72	66.08	69.16	69.16	2.10%	2,689,500
Apr 29, 2026	67.04	68.67	66.01	67.74	67.74	0.92%	2,474,900
Apr 28, 2026	66.91	68.50	66.37	67.12	67.12	-0.36%	2,946,700
Apr 27, 2026	64.58	70.36	64.56	67.36	67.36	7.12%	5,033,900
Apr 24, 2026	65.41	66.20	62.53	62.88	62.88	-4.71%	2,791,100
Apr 23, 2026	66.05	68.80	65.47	65.99	65.99	-1.49%	3,928,455
Apr 22, 2026	65.03	68.16	63.80	66.99	66.99	2.26%	4,840,141
Apr 21, 2026	67.16	67.16	64.59	65.51	65.51	-2.46%	3,222,467
Apr 20, 2026	68.31	68.59	66.67	67.16	67.16	-1.61%	3,809,500
Apr 17, 2026	69.20	69.59	66.10	68.26	68.26	-0.81%	4,486,100
Apr 16, 2026	66.84	71.00	66.02	68.82	68.82	2.96%	6,406,093
Apr 15, 2026	62.68	67.80	61.50	66.84	66.84	6.69%	6,829,987
Apr 14, 2026	60.09	63.30	59.34	62.65	62.65	4.24%	4,874,688
Apr 13, 2026	59.37	61.58	59.05	60.10	60.10	0.70%	4,378,818
Apr 10, 2026	60.59	61.04	58.00	59.68	59.68	-2.23%	6,504,481
Apr 9, 2026	58.85	67.90	58.51	61.04	61.04	2.92%	11,234,460
Apr 8, 2026	58.40	59.80	57.50	59.31	59.31	3.78%	3,654,320
Apr 7, 2026	58.45	59.90	56.71	57.15	57.15	-2.21%	3,131,800