SHE:301217 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	121.00	129.50	116.18	127.98	127.98	4.22%	32,393,341
Jun 10, 2026	120.00	131.45	118.09	122.80	122.80	0.03%	33,031,981
Jun 9, 2026	117.80	124.10	114.23	122.76	122.76	8.54%	36,382,636
Jun 8, 2026	102.41	113.10	102.38	113.10	113.10	1.65%	27,907,280
Jun 5, 2026	107.01	116.66	107.00	111.26	111.26	1.38%	31,102,924
Jun 4, 2026	103.69	109.79	103.60	109.75	109.75	2.19%	28,777,949
Jun 3, 2026	102.66	112.40	100.43	107.40	107.40	3.64%	35,668,215
Jun 2, 2026	105.00	106.00	97.40	103.63	103.63	-1.20%	32,154,411
Jun 1, 2026	110.54	115.25	96.92	104.89	104.89	-7.99%	37,082,900
May 29, 2026	111.20	125.88	109.67	114.00	114.00	-4.27%	53,413,290
May 28, 2026	102.47	122.30	100.00	119.08	119.08	16.84%	53,671,983
May 27, 2026	100.00	106.60	95.00	101.92	101.92	-0.52%	36,636,866
May 26, 2026	92.00	103.00	91.15	102.45	102.45	7.08%	40,654,030
May 25, 2026	95.00	99.01	89.10	95.68	95.68	5.22%	38,449,840
May 22, 2026	83.13	94.50	83.13	90.93	90.93	9.65%	38,450,400
May 21, 2026	89.99	91.50	82.80	82.93	82.93	-5.75%	32,505,812
May 20, 2026	87.11	89.88	84.47	87.99	87.99	0.53%	28,791,912
May 19, 2026	86.70	90.98	85.02	87.53	87.53	0.48%	27,909,196
May 18, 2026	83.14	88.78	80.50	87.11	87.11	4.70%	33,336,234
May 15, 2026	84.66	88.89	80.10	83.20	83.20	-3.12%	39,040,497
May 14, 2026	95.00	96.00	84.18	85.88	85.88	-13.26%	51,281,711
May 13, 2026	90.00	103.96	88.50	99.01	99.01	4.76%	55,518,315
May 12, 2026	87.10	96.00	84.08	94.51	94.51	8.51%	61,808,682
May 11, 2026	87.60	88.93	85.00	87.10	87.10	-1.63%	46,202,510
May 8, 2026	85.48	90.80	85.00	88.54	88.54	2.00%	45,034,211
May 7, 2026	85.00	89.71	82.44	86.80	86.80	-1.98%	55,451,559
May 6, 2026	78.55	92.50	75.30	88.55	88.55	13.03%	70,564,019
Apr 30, 2026	72.32	82.49	70.00	78.34	78.34	10.37%	76,376,068
Apr 29, 2026	57.97	70.98	57.89	70.98	70.98	20.00%	77,961,778
Apr 28, 2026	53.99	61.57	52.34	59.15	59.15	15.28%	67,047,257
Apr 27, 2026	47.83	53.50	47.56	51.31	51.31	9.17%	49,444,110
Apr 24, 2026	47.50	48.41	46.50	47.00	47.00	-2.65%	26,329,106
Apr 23, 2026	51.10	51.80	47.90	48.28	48.28	-6.23%	40,105,511
Apr 22, 2026	48.61	52.30	48.60	51.49	51.49	4.36%	51,070,650
Apr 21, 2026	46.27	50.88	46.20	49.34	49.34	5.45%	59,799,610
Apr 20, 2026	47.42	48.20	46.06	46.79	46.79	-1.58%	43,185,968
Apr 17, 2026	45.11	48.87	45.11	47.54	47.54	3.30%	45,856,654
Apr 16, 2026	45.28	46.49	44.16	46.02	46.02	1.90%	39,480,210
Apr 15, 2026	45.80	48.78	44.55	45.16	45.16	-1.14%	57,213,400
Apr 14, 2026	46.00	46.80	44.80	45.68	45.68	0.07%	52,571,941
Apr 13, 2026	41.26	46.37	41.25	45.65	45.65	7.54%	58,825,880
Apr 10, 2026	43.13	43.96	42.18	42.45	42.45	-1.39%	47,632,100
Apr 9, 2026	41.00	43.78	40.54	43.05	43.05	2.06%	63,188,360
Apr 8, 2026	41.65	42.33	40.15	42.18	42.18	3.36%	65,300,050
Apr 7, 2026	37.63	42.00	37.49	40.81	40.81	12.92%	61,281,900
Apr 3, 2026	37.00	37.87	36.10	36.14	36.14	-1.77%	23,425,840
Apr 2, 2026	38.09	38.33	36.31	36.79	36.79	-4.69%	29,168,710
Apr 1, 2026	38.55	39.74	37.66	38.60	38.60	2.93%	38,926,310
Mar 31, 2026	38.48	38.95	37.02	37.50	37.50	-3.80%	28,088,070
Mar 30, 2026	37.50	39.58	37.38	38.98	38.98	2.88%	40,092,610