SHE:301232 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	139.67	146.39	137.51	142.90	142.90	2.39%	7,374,206
May 27, 2026	139.00	142.79	129.69	139.57	139.57	4.18%	8,731,876
May 26, 2026	141.00	141.00	130.83	133.97	133.97	-6.24%	6,391,941
May 25, 2026	148.02	148.50	138.00	142.88	142.88	-2.26%	5,474,536
May 22, 2026	140.15	148.50	135.00	146.18	146.18	4.27%	5,754,274
May 21, 2026	150.00	151.00	139.78	140.20	140.20	-6.50%	6,080,585
May 20, 2026	142.00	153.97	142.00	149.95	149.95	4.74%	7,566,134
May 19, 2026	148.66	149.00	141.00	143.16	143.16	-2.47%	5,191,989
May 18, 2026	154.69	163.33	145.26	146.79	146.79	-5.28%	11,539,455
May 15, 2026	159.29	162.47	152.14	154.97	154.97	-2.75%	6,063,038
May 14, 2026	173.40	173.40	159.29	159.36	159.36	-8.25%	9,535,050
May 13, 2026	162.53	177.14	160.00	173.69	173.69	7.03%	11,081,827
May 12, 2026	180.50	181.42	160.00	162.29	162.29	-8.73%	11,293,950
May 11, 2026	172.14	187.14	171.51	177.81	177.81	6.52%	12,217,988
May 8, 2026	160.36	172.86	160.21	166.92	166.92	2.05%	9,486,588
May 7, 2026	159.66	165.41	153.57	163.57	163.57	2.55%	9,202,129
May 6, 2026	155.21	165.71	154.14	159.51	159.51	2.57%	9,353,940
Apr 30, 2026	144.30	158.86	142.00	155.51	155.51	7.78%	11,512,155
Apr 29, 2026	142.49	146.72	141.79	144.29	144.29	0.25%	6,331,333
Apr 28, 2026	147.86	147.86	141.91	143.93	143.93	-2.05%	5,908,042
Apr 27, 2026	152.46	153.79	144.59	146.94	146.94	-2.92%	9,255,905
Apr 24, 2026	162.47	164.99	147.14	151.36	151.36	-5.16%	8,454,945
Apr 23, 2026	165.84	169.14	155.63	159.59	159.59	-3.76%	8,338,287
Apr 22, 2026	161.43	171.41	161.29	165.82	165.82	-1.89%	8,452,604
Apr 21, 2026	166.96	170.71	161.57	169.01	169.01	1.08%	9,253,852
Apr 20, 2026	157.14	177.14	154.15	167.21	167.21	5.69%	13,572,432
Apr 17, 2026	151.43	159.34	150.14	158.21	158.21	1.76%	10,048,142
Apr 16, 2026	152.54	158.27	147.87	155.48	155.48	0.72%	11,108,999
Apr 15, 2026	140.47	162.86	140.00	154.37	154.37	10.81%	16,349,927
Apr 14, 2026	131.41	142.14	125.71	139.31	139.31	6.67%	13,293,896
Apr 13, 2026	123.82	134.24	123.64	130.61	130.61	5.09%	9,674,718
Apr 10, 2026	127.56	131.21	123.73	124.29	124.29	-1.42%	8,185,282
Apr 9, 2026	128.96	130.71	124.36	126.07	126.07	-4.46%	11,744,402
Apr 8, 2026	113.57	131.96	112.14	131.96	131.96	20.00%	15,097,137
Apr 7, 2026	110.38	111.82	107.14	109.96	109.96	-1.43%	5,406,401
Apr 3, 2026	125.69	129.71	111.15	111.56	111.56	-11.45%	10,025,694
Apr 2, 2026	122.55	129.29	120.73	125.99	125.99	2.13%	8,174,810
Apr 1, 2026	124.57	129.57	119.48	123.36	123.36	0.82%	7,788,937
Mar 31, 2026	121.61	132.14	120.71	122.36	122.36	0.15%	11,696,144
Mar 30, 2026	110.00	126.04	110.00	122.17	122.17	9.05%	10,546,588
Mar 27, 2026	108.77	114.70	108.70	112.03	112.03	-0.17%	3,852,883
Mar 26, 2026	115.71	116.40	110.36	112.22	112.22	-1.24%	4,678,326
Mar 25, 2026	115.71	118.39	112.76	113.63	113.63	1.26%	4,054,277
Mar 24, 2026	114.29	115.71	108.04	112.21	112.21	-0.57%	4,357,485
Mar 23, 2026	114.98	120.01	110.71	112.86	112.86	-3.61%	4,726,437
Mar 20, 2026	122.84	122.96	116.65	117.08	117.08	-3.30%	3,915,125
Mar 19, 2026	121.43	124.64	120.63	121.08	121.08	-3.36%	4,330,343
Mar 18, 2026	116.80	127.14	115.04	125.29	125.29	7.29%	7,094,433
Mar 17, 2026	123.71	125.96	116.18	116.77	116.77	-4.95%	4,983,901
Mar 16, 2026	127.37	128.56	120.01	122.85	122.85	-3.57%	5,503,985