SHE:301306 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	176.00	179.66	163.26	167.55	167.55	-3.71%	4,718,700
Jun 18, 2026	164.50	178.00	160.10	174.00	174.00	5.52%	7,193,455
Jun 17, 2026	137.00	168.00	135.08	164.90	164.90	17.19%	9,581,662
Jun 16, 2026	142.73	152.00	137.90	140.71	140.71	0.56%	6,454,901
Jun 15, 2026	133.20	140.77	130.15	139.93	139.93	3.55%	5,152,749
Jun 12, 2026	126.98	141.00	125.34	135.13	135.13	9.24%	6,075,044
Jun 11, 2026	124.00	125.24	121.00	123.70	123.70	-0.46%	2,003,425
Jun 10, 2026	128.34	129.98	122.19	124.27	124.27	-3.73%	2,381,445
Jun 9, 2026	128.00	129.68	123.30	129.08	129.08	2.08%	3,005,949
Jun 8, 2026	129.55	136.83	123.00	126.45	126.45	-6.26%	3,913,116
Jun 5, 2026	134.06	139.88	130.34	134.90	134.90	1.05%	5,898,021
Jun 4, 2026	134.03	135.00	128.27	133.50	133.50	-0.59%	2,996,534
Jun 3, 2026	125.70	138.88	125.14	134.29	134.29	5.77%	4,669,230
Jun 2, 2026	127.60	128.54	120.15	126.96	126.96	0.28%	2,577,238
Jun 1, 2026	130.00	131.00	126.52	126.61	126.61	-2.23%	1,512,980
May 29, 2026	136.36	137.69	128.70	129.50	129.50	-5.03%	2,645,841
May 28, 2026	133.34	137.50	131.41	136.36	136.36	1.78%	2,502,370
May 27, 2026	136.81	138.88	131.66	133.97	133.97	-1.59%	2,453,148
May 26, 2026	140.00	141.00	132.90	136.14	136.14	-3.50%	3,262,831
May 25, 2026	141.20	145.58	138.60	141.08	141.08	-0.07%	3,035,826
May 22, 2026	137.46	141.92	134.26	141.18	141.18	2.77%	3,287,368
May 21, 2026	143.02	145.45	136.81	137.38	137.38	-4.98%	3,140,546
May 20, 2026	141.60	148.45	141.60	144.58	144.58	2.12%	3,909,111
May 19, 2026	149.01	151.00	141.20	141.58	141.58	-5.93%	4,264,902
May 18, 2026	154.23	156.83	149.00	150.50	150.50	-3.40%	4,152,507
May 15, 2026	153.31	158.20	151.13	155.79	155.79	1.73%	3,963,417
May 14, 2026	163.18	163.75	153.14	153.14	153.14	-6.51%	4,197,741
May 13, 2026	163.94	165.94	159.00	163.80	163.80	-1.69%	4,747,643
May 12, 2026	170.09	170.98	161.90	166.62	166.62	-1.80%	5,325,272
May 11, 2026	172.02	179.99	168.00	169.68	169.68	1.62%	7,255,412
May 8, 2026	164.00	169.48	163.51	166.97	166.97	-0.25%	5,978,858
May 7, 2026	169.94	171.80	163.68	167.39	167.39	-2.78%	5,907,118
May 6, 2026	164.00	174.98	163.80	172.18	172.18	3.90%	6,811,885
Apr 30, 2026	149.21	168.77	149.14	165.72	165.72	11.18%	8,185,067
Apr 29, 2026	147.51	150.85	146.51	149.05	149.05	-0.65%	3,033,559
Apr 28, 2026	153.00	154.96	147.00	150.02	150.02	-3.59%	4,629,839
Apr 27, 2026	161.32	162.50	154.44	155.60	155.60	-3.53%	4,922,528
Apr 24, 2026	167.05	171.96	158.24	161.30	161.30	-4.44%	5,328,870
Apr 23, 2026	172.01	180.00	165.50	168.80	168.80	-2.83%	6,735,148
Apr 22, 2026	170.13	183.00	169.58	173.72	173.72	-1.23%	7,244,367
Apr 21, 2026	177.59	180.88	170.28	175.88	175.88	-1.95%	6,483,476
Apr 20, 2026	176.20	188.50	168.00	179.38	179.38	3.13%	10,229,210
Apr 17, 2026	172.00	174.77	168.00	173.94	173.94	0.54%	6,929,306
Apr 16, 2026	178.43	180.00	170.50	173.00	173.00	-1.15%	8,652,751
Apr 15, 2026	163.00	185.79	161.00	175.01	175.01	7.00%	12,268,630
Apr 14, 2026	158.80	163.60	153.49	163.56	163.56	2.84%	9,960,502
Apr 13, 2026	146.80	167.50	146.80	159.04	159.04	7.00%	8,921,229
Apr 10, 2026	154.61	158.31	148.50	148.64	148.64	-3.83%	7,004,956
Apr 9, 2026	152.34	162.00	149.50	154.56	154.56	1.47%	8,206,688
Apr 8, 2026	143.10	155.95	142.20	152.32	152.32	8.80%	7,969,763