SHE:301261 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	97.70	104.56	95.00	101.83	101.83	3.34%	6,730,499
May 21, 2026	97.56	102.99	97.56	98.54	98.54	-0.02%	7,048,743
May 20, 2026	100.33	100.80	97.00	98.56	98.56	-1.22%	5,057,190
May 19, 2026	96.22	102.22	96.00	99.78	99.78	2.66%	6,773,344
May 18, 2026	96.50	99.00	95.77	97.19	97.19	-1.35%	5,152,557
May 15, 2026	91.00	103.56	90.00	98.52	98.52	8.01%	8,456,557
May 14, 2026	95.97	96.00	91.00	91.21	91.21	-3.06%	3,531,892
May 13, 2026	93.48	94.86	92.15	94.09	94.09	-0.51%	3,387,914
May 12, 2026	97.88	99.75	93.88	94.57	94.57	-2.30%	5,078,722
May 11, 2026	94.65	98.63	93.20	96.80	96.80	0.24%	7,148,752
May 8, 2026	88.25	99.90	88.25	96.57	96.57	8.02%	9,635,360
May 7, 2026	87.70	90.92	87.09	89.40	89.40	1.50%	6,353,096
May 6, 2026	86.79	88.85	85.68	88.08	88.08	1.50%	5,640,677
Apr 30, 2026	87.22	88.32	84.55	86.78	86.78	-1.75%	6,093,318
Apr 29, 2026	94.11	94.11	86.10	88.33	88.33	-1.59%	10,562,190
Apr 28, 2026	88.86	89.76	88.86	89.76	89.76	20.00%	5,859,737
Apr 27, 2026	73.88	75.47	72.38	74.80	74.80	1.25%	1,570,464
Apr 24, 2026	74.11	74.78	72.77	73.88	73.88	-1.11%	954,800
Apr 23, 2026	77.31	77.32	74.29	74.71	74.71	-3.38%	1,811,074
Apr 22, 2026	76.60	77.48	74.85	77.32	77.32	0.22%	1,670,451
Apr 21, 2026	77.95	78.10	75.73	77.15	77.15	-	1,186,275
Apr 20, 2026	77.67	78.26	76.70	77.15	77.15	-0.96%	1,236,972
Apr 17, 2026	77.49	78.20	76.26	77.90	77.90	0.39%	1,546,900
Apr 16, 2026	77.10	78.20	76.90	77.60	77.60	1.35%	1,251,750
Apr 15, 2026	76.99	78.19	76.37	76.57	76.57	-0.35%	1,183,428
Apr 14, 2026	76.31	77.20	76.02	76.84	76.84	0.72%	983,600
Apr 13, 2026	76.33	77.13	75.39	76.29	76.29	-0.25%	928,204
Apr 10, 2026	76.81	78.14	76.48	76.48	76.48	0.14%	1,376,800
Apr 9, 2026	76.74	77.24	75.21	76.37	76.37	-0.96%	1,099,730
Apr 8, 2026	75.80	77.36	75.00	77.11	77.11	5.63%	1,898,900
Apr 7, 2026	73.05	74.29	72.39	73.00	73.00	-0.01%	672,200
Apr 3, 2026	75.15	75.43	72.97	73.01	73.01	-2.77%	874,245
Apr 2, 2026	76.76	77.77	74.25	75.09	75.09	-2.86%	998,400
Apr 1, 2026	77.55	78.26	76.71	77.30	77.30	2.05%	1,082,133
Mar 31, 2026	77.53	78.19	75.75	75.75	75.75	-2.30%	1,014,457
Mar 30, 2026	76.80	78.14	76.51	77.53	77.53	-0.68%	884,400
Mar 27, 2026	76.55	79.20	76.50	78.06	78.06	0.15%	999,205
Mar 26, 2026	80.04	81.03	77.50	77.94	77.94	-2.62%	1,368,000
Mar 25, 2026	76.50	80.61	76.50	80.04	80.04	4.79%	2,083,000
Mar 24, 2026	78.16	78.53	74.21	76.38	76.38	0.66%	1,251,800
Mar 23, 2026	78.00	79.88	74.48	75.88	75.88	-3.20%	1,704,645
Mar 20, 2026	82.47	83.36	78.00	78.39	78.39	-4.91%	1,811,404
Mar 19, 2026	81.01	82.67	80.35	82.44	82.44	0.56%	1,550,753
Mar 18, 2026	80.70	81.98	80.34	81.98	81.98	1.86%	925,277
Mar 17, 2026	82.09	82.75	80.05	80.48	80.48	-1.87%	1,108,300
Mar 16, 2026	80.22	83.66	79.79	82.01	82.01	1.99%	1,613,767
Mar 13, 2026	82.01	82.61	80.20	80.41	80.41	-2.53%	1,428,879
Mar 12, 2026	82.30	84.50	82.18	82.50	82.50	-0.28%	1,732,639
Mar 11, 2026	83.40	84.88	82.31	82.73	82.73	-0.89%	1,492,211
Mar 10, 2026	82.50	83.50	81.99	83.47	83.47	2.92%	1,439,875