SHE:301319 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	144.36	168.00	144.36	164.50	164.50	11.63%	9,476,476
Jun 16, 2026	145.00	155.00	142.00	147.36	147.36	1.47%	9,263,435
Jun 15, 2026	142.97	147.00	133.00	145.23	145.23	6.27%	9,152,713
Jun 12, 2026	136.00	142.00	128.80	136.66	136.66	3.27%	8,682,245
Jun 11, 2026	132.00	139.50	121.00	132.33	132.33	0.78%	10,350,930
Jun 10, 2026	142.50	143.00	125.98	131.30	131.30	-11.28%	11,321,618
Jun 9, 2026	151.49	153.15	140.40	148.00	148.00	3.14%	12,683,673
Jun 8, 2026	113.73	143.72	113.73	143.49	143.49	19.80%	18,657,265
Jun 5, 2026	125.12	132.79	118.31	119.77	119.77	-12.94%	17,736,150
Jun 4, 2026	114.00	137.57	113.00	137.57	137.57	20.00%	17,100,476
Jun 3, 2026	109.99	117.63	109.00	114.64	114.64	1.75%	11,343,307
Jun 2, 2026	106.00	117.38	92.41	112.67	112.67	3.41%	14,268,107
Jun 1, 2026	104.29	115.63	103.43	108.95	108.95	1.82%	9,458,959
May 29, 2026	105.10	117.74	105.10	107.00	107.00	-1.38%	10,653,572
May 28, 2026	102.00	111.00	95.60	108.50	108.50	8.31%	12,070,080
May 27, 2026	87.95	101.80	87.01	100.18	100.18	13.29%	12,318,043
May 26, 2026	86.88	92.96	81.27	88.43	88.43	0.26%	8,217,693
May 25, 2026	87.00	89.18	82.68	88.20	88.20	-1.17%	7,436,545
May 22, 2026	85.32	90.51	80.27	89.24	89.24	5.19%	8,781,269
May 21, 2026	89.76	92.60	83.13	84.84	84.84	-7.79%	11,724,720
May 20, 2026	82.41	93.10	81.04	92.35	92.01	13.77%	16,745,078
May 19, 2026	79.31	82.54	75.90	81.17	80.87	0.91%	14,138,592
May 18, 2026	71.67	82.07	68.70	80.44	80.14	8.71%	18,561,536
May 15, 2026	70.95	79.66	70.95	73.99	73.72	6.39%	18,108,310
May 14, 2026	69.38	73.09	68.62	69.55	69.29	0.32%	12,350,696
May 13, 2026	66.37	71.71	64.14	69.33	69.07	4.24%	14,506,307
May 12, 2026	70.77	71.68	65.52	66.51	66.26	-7.89%	18,090,446
May 11, 2026	68.23	76.97	68.23	72.21	71.94	10.59%	15,848,398
May 8, 2026	59.31	69.57	59.22	65.29	65.05	7.38%	15,976,882
May 7, 2026	54.30	63.02	54.30	60.80	60.57	12.45%	14,038,143
May 6, 2026	50.69	54.42	49.99	54.07	53.87	10.78%	10,468,621
Apr 30, 2026	49.04	50.21	48.28	48.81	48.62	2.11%	6,770,142
Apr 29, 2026	46.27	48.83	45.39	47.80	47.62	3.80%	9,948,991
Apr 28, 2026	49.49	49.59	44.28	46.05	45.88	-12.12%	15,654,387
Apr 27, 2026	54.00	54.63	51.46	52.40	52.20	-2.31%	8,676,146
Apr 24, 2026	54.26	55.12	52.33	53.64	53.44	-0.55%	10,165,707
Apr 23, 2026	50.80	55.78	50.35	53.94	53.74	8.04%	14,565,814
Apr 22, 2026	51.68	54.26	48.91	49.92	49.74	-0.98%	13,998,952
Apr 21, 2026	49.72	51.55	48.55	50.42	50.23	4.07%	18,222,570
Apr 20, 2026	47.50	51.04	45.12	48.45	48.27	2.72%	23,065,164
Apr 17, 2026	40.61	47.17	39.66	47.17	46.99	20.00%	20,703,012
Apr 16, 2026	38.07	39.66	30.48	39.30	39.16	3.24%	8,663,239
Apr 15, 2026	38.66	39.78	37.51	38.07	37.93	1.51%	9,794,968
Apr 14, 2026	37.56	37.92	36.08	37.50	37.36	4.78%	9,275,463
Apr 13, 2026	34.94	35.94	34.24	35.79	35.66	1.92%	6,884,110
Apr 10, 2026	34.19	35.78	33.10	35.12	34.99	4.67%	10,408,725
Apr 9, 2026	32.11	34.13	31.72	33.55	33.43	3.07%	8,208,279
Apr 8, 2026	30.23	32.66	30.23	32.55	32.43	11.29%	8,553,898
Apr 7, 2026	28.55	29.57	28.33	29.25	29.14	3.34%	3,211,823
Apr 3, 2026	29.08	29.63	28.28	28.30	28.20	-1.58%	2,374,273