SHE:301196 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	142.94	149.37	140.50	146.95	146.95	4.46%	4,730,037
May 21, 2026	153.01	154.88	139.06	140.68	140.68	-8.70%	5,613,235
May 20, 2026	151.02	155.15	149.03	154.08	154.08	0.71%	5,514,027
May 19, 2026	153.43	154.30	147.22	153.00	153.00	-0.58%	5,650,392
May 18, 2026	154.00	156.13	147.96	153.89	153.89	-0.70%	6,687,486
May 15, 2026	164.22	166.41	153.50	154.98	154.98	-5.91%	7,670,950
May 14, 2026	167.48	175.84	161.30	164.71	164.71	-2.54%	10,592,120
May 13, 2026	149.51	170.63	148.00	169.00	169.00	10.68%	12,145,840
May 12, 2026	129.80	152.69	127.01	152.69	152.69	20.00%	14,275,040
May 11, 2026	127.36	130.00	123.96	127.24	127.24	1.79%	4,737,222
May 8, 2026	117.60	127.44	115.53	125.00	125.00	4.78%	5,813,687
May 7, 2026	117.00	120.90	116.00	119.30	119.30	3.01%	4,532,130
May 6, 2026	118.61	119.90	115.05	115.81	115.81	-2.27%	4,284,074
Apr 30, 2026	113.70	120.80	109.92	118.50	118.50	5.01%	5,404,113
Apr 29, 2026	117.70	118.09	109.29	112.85	112.85	-3.13%	4,110,500
Apr 28, 2026	115.74	117.87	114.10	116.50	116.50	-0.74%	2,747,474
Apr 27, 2026	115.65	118.75	115.03	117.37	117.37	2.33%	3,260,975
Apr 24, 2026	116.70	120.62	113.60	114.70	114.70	-5.21%	4,852,502
Apr 23, 2026	124.06	125.18	119.00	121.00	121.00	-3.05%	3,963,088
Apr 22, 2026	120.99	125.83	120.04	124.81	124.81	2.81%	3,643,658
Apr 21, 2026	121.94	126.33	117.32	121.40	121.40	-1.88%	4,903,974
Apr 20, 2026	118.29	125.37	116.00	123.72	123.72	5.64%	6,386,877
Apr 17, 2026	118.21	121.68	116.01	117.11	117.11	-1.92%	5,462,676
Apr 16, 2026	118.80	122.22	115.50	119.40	119.40	0.51%	6,079,723
Apr 15, 2026	115.77	121.00	112.38	118.80	118.80	2.62%	6,921,285
Apr 14, 2026	110.79	117.70	110.79	115.77	115.77	4.72%	6,417,652
Apr 13, 2026	108.00	115.64	108.00	110.55	110.55	-0.58%	6,773,469
Apr 10, 2026	106.16	113.50	104.78	111.20	111.20	3.63%	8,069,141
Apr 9, 2026	101.90	108.51	100.70	107.30	107.30	2.70%	5,535,863
Apr 8, 2026	103.33	105.50	98.06	104.48	104.48	7.96%	7,689,937
Apr 7, 2026	101.01	101.50	95.58	96.78	96.78	-4.19%	4,754,694
Apr 3, 2026	104.50	105.20	100.60	101.01	101.01	-1.42%	4,544,632
Apr 2, 2026	102.88	106.49	101.11	102.47	102.47	-1.47%	4,940,628
Apr 1, 2026	107.73	108.88	100.38	104.00	104.00	4.42%	7,638,266
Mar 31, 2026	102.00	105.75	98.00	99.60	99.60	-4.21%	6,764,679
Mar 30, 2026	108.00	108.00	100.11	103.98	103.98	-5.18%	7,979,460
Mar 27, 2026	110.69	112.10	104.14	109.66	109.66	-4.02%	8,898,719
Mar 26, 2026	112.00	117.66	106.85	114.25	114.25	3.71%	12,885,140
Mar 25, 2026	96.99	110.16	96.41	110.16	110.16	20.00%	11,828,240
Mar 24, 2026	88.65	92.09	86.00	91.80	91.80	7.61%	5,933,271
Mar 23, 2026	90.18	91.00	84.42	85.31	85.31	-7.75%	6,988,700
Mar 20, 2026	89.99	97.93	89.00	92.48	92.48	6.83%	10,882,265
Mar 19, 2026	87.72	88.60	85.20	86.57	86.57	-3.60%	3,921,202
Mar 18, 2026	85.30	90.39	83.83	89.80	89.80	6.82%	4,098,379
Mar 17, 2026	90.40	90.51	84.00	84.07	84.07	-6.99%	3,758,741
Mar 16, 2026	87.15	91.21	87.01	90.39	90.39	2.74%	4,031,951
Mar 13, 2026	85.53	89.51	84.01	87.98	87.98	1.49%	3,254,605
Mar 12, 2026	88.26	88.26	85.14	86.69	86.69	-2.06%	3,040,394
Mar 11, 2026	86.98	91.85	85.70	88.51	88.51	2.26%	5,894,981
Mar 10, 2026	82.28	87.99	81.19	86.55	86.55	6.48%	4,871,687