SHE:301306 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	4,629,939
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%	9,961,302
Apr 13, 2026	146.80	167.50	146.80	159.04	159.04	7.00%	8,921,429
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%	7,970,163
Apr 7, 2026	146.10	147.39	138.88	140.00	140.00	-3.65%	6,334,037
Apr 3, 2026	156.00	158.01	143.05	145.30	145.30	-6.14%	8,624,174
Apr 2, 2026	160.03	164.95	153.05	154.80	154.80	-4.56%	7,767,154
Apr 1, 2026	159.02	166.36	149.21	162.20	162.20	3.21%	10,948,274
Mar 31, 2026	160.01	176.00	152.90	157.16	157.16	-2.41%	12,819,620
Mar 30, 2026	146.41	169.99	146.00	161.04	161.04	6.85%	12,332,720
Mar 27, 2026	144.99	155.55	141.00	150.71	150.71	-2.34%	10,055,621
Mar 26, 2026	136.00	159.25	133.00	154.32	154.32	16.28%	14,648,770
Mar 25, 2026	131.90	138.00	130.90	132.71	132.71	-2.18%	8,452,706
Mar 24, 2026	138.78	141.00	128.10	135.67	135.67	-2.05%	10,590,190
Mar 23, 2026	125.36	143.60	125.24	138.51	138.51	5.11%	12,413,240
Mar 20, 2026	137.00	138.00	130.75	131.77	131.77	-7.01%	11,960,248
Mar 19, 2026	131.76	146.80	131.76	141.70	141.70	7.99%	16,228,150
Mar 18, 2026	111.01	131.21	108.97	131.21	131.21	20.00%	13,789,810
Mar 17, 2026	108.97	116.92	107.00	109.34	109.34	4.20%	10,039,520
Mar 16, 2026	107.75	108.80	102.00	104.93	104.93	-3.58%	4,676,092
Mar 13, 2026	107.47	111.00	104.86	108.83	108.83	1.63%	8,312,228
Mar 12, 2026	102.06	109.50	102.06	107.08	107.08	4.36%	7,615,639
Mar 11, 2026	103.65	105.91	101.01	102.61	102.61	-0.86%	3,990,118
Mar 10, 2026	101.83	104.88	101.06	103.50	103.50	4.05%	3,988,478
Mar 9, 2026	98.50	100.22	96.16	99.47	99.47	-1.05%	3,085,265
Mar 6, 2026	98.99	103.00	98.61	100.53	100.53	0.79%	2,905,057
Mar 5, 2026	101.85	103.86	97.98	99.74	99.74	-0.17%	3,266,928
Mar 4, 2026	98.50	102.22	98.00	99.91	99.91	-0.31%	3,432,338
Mar 3, 2026	108.00	109.20	100.21	100.22	100.22	-8.31%	5,471,249
Mar 2, 2026	108.47	112.01	106.00	109.30	109.30	0.51%	6,622,844
Feb 27, 2026	104.50	114.82	104.20	108.75	108.75	3.09%	7,734,902
Feb 26, 2026	103.41	106.81	102.39	105.49	105.49	1.39%	4,655,897
Feb 25, 2026	100.00	105.78	99.33	104.04	104.04	3.52%	4,696,814
Feb 24, 2026	101.42	101.57	99.00	100.50	100.50	0.08%	2,825,674