SHE:301326 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	137.00	139.58	133.50	134.33	134.33	1.97%	1,516,574
Jun 11, 2026	132.42	133.54	129.00	131.74	131.74	-1.71%	1,111,700
Jun 10, 2026	136.73	137.37	130.25	134.03	134.03	-1.87%	1,292,056
Jun 9, 2026	135.01	137.36	129.20	136.59	136.59	3.72%	1,718,091
Jun 8, 2026	144.99	144.99	130.00	131.69	131.69	-11.00%	2,405,500
Jun 5, 2026	146.12	155.99	145.00	147.97	147.97	1.07%	2,732,280
Jun 4, 2026	137.22	149.80	134.89	146.41	146.41	5.47%	2,550,739
Jun 3, 2026	141.48	142.54	136.10	138.82	138.82	-1.76%	1,623,391
Jun 2, 2026	141.75	143.00	135.50	141.31	141.31	-0.35%	1,640,670
Jun 1, 2026	148.35	149.58	141.27	141.80	141.80	-4.12%	1,545,591
May 29, 2026	161.53	164.49	146.18	147.89	147.89	-8.43%	1,834,578
May 28, 2026	163.79	165.49	157.73	161.50	161.50	-2.42%	1,623,387
May 27, 2026	172.02	172.90	160.00	165.50	165.50	-3.67%	2,160,548
May 26, 2026	185.67	185.67	169.02	171.81	171.81	-7.97%	2,465,400
May 25, 2026	187.00	192.12	180.89	186.68	186.68	0.72%	1,940,118
May 22, 2026	180.04	189.88	178.15	185.34	185.34	4.11%	1,797,600
May 21, 2026	182.93	195.78	177.00	178.03	178.03	-1.81%	2,683,900
May 20, 2026	173.00	184.88	167.00	181.31	181.31	5.83%	2,939,800
May 19, 2026	173.01	179.79	169.39	171.33	171.33	-1.21%	1,861,500
May 18, 2026	175.00	176.50	168.00	173.43	173.43	-2.34%	3,755,491
May 15, 2026	190.00	193.00	176.16	177.58	177.58	-8.25%	4,397,491
May 14, 2026	193.15	199.86	189.13	193.54	193.54	0.98%	2,223,600
May 13, 2026	185.00	194.00	183.16	191.66	191.66	2.62%	1,938,254
May 12, 2026	189.13	190.00	180.01	186.76	186.76	-1.99%	2,162,167
May 11, 2026	195.00	195.01	182.59	190.55	190.55	-0.91%	2,278,146
May 8, 2026	186.91	196.68	184.88	192.30	192.30	3.14%	2,342,673
May 7, 2026	181.29	187.47	181.00	186.45	186.45	3.07%	1,571,788
May 6, 2026	186.90	190.74	175.02	180.90	180.90	-1.67%	2,815,943
Apr 30, 2026	170.47	185.44	168.00	183.97	183.97	6.34%	2,242,287
Apr 29, 2026	158.88	177.50	158.01	173.00	173.00	8.35%	3,027,290
Apr 28, 2026	160.22	162.82	157.00	159.67	159.67	0.66%	1,690,837
Apr 27, 2026	157.07	162.29	157.07	158.63	158.63	-0.23%	1,262,400
Apr 24, 2026	157.73	162.00	153.21	159.00	159.00	-0.04%	1,600,200
Apr 23, 2026	162.81	166.00	156.78	159.06	159.06	-1.85%	1,999,176
Apr 22, 2026	159.80	166.86	159.03	162.05	162.05	1.37%	2,093,600
Apr 21, 2026	159.09	161.80	153.00	159.86	159.86	-0.92%	2,750,741
Apr 20, 2026	175.14	191.91	159.32	161.35	161.35	-2.61%	3,691,692
Apr 17, 2026	162.80	168.54	160.11	165.67	165.67	2.48%	1,760,872
Apr 16, 2026	160.00	163.11	157.00	161.66	161.66	1.55%	1,542,654
Apr 15, 2026	159.38	166.66	156.77	159.19	159.19	0.56%	1,790,757
Apr 14, 2026	152.62	160.00	152.62	158.30	158.30	3.78%	1,734,001
Apr 13, 2026	150.49	156.79	148.50	152.54	152.54	0.35%	1,517,900
Apr 10, 2026	150.22	153.90	150.22	152.01	152.01	1.19%	1,507,862
Apr 9, 2026	145.59	154.41	144.00	150.22	150.22	2.74%	2,202,527
Apr 8, 2026	142.00	147.10	136.99	146.21	146.21	8.38%	1,931,473
Apr 7, 2026	127.52	138.68	127.52	134.90	134.90	5.96%	1,528,900
Apr 3, 2026	131.00	131.00	126.04	127.31	127.31	-1.36%	931,954
Apr 2, 2026	132.06	132.06	126.21	129.07	129.07	-1.24%	1,366,319
Apr 1, 2026	123.00	130.98	123.00	130.69	130.69	9.66%	1,936,775
Mar 31, 2026	123.21	124.87	119.00	119.18	119.18	-3.27%	906,795