SHE:301357 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	92.00	93.50	88.11	90.36	90.36	-2.67%	1,459,224
Jun 1, 2026	91.88	94.44	91.81	92.90	92.84	0.11%	897,988
May 29, 2026	94.81	96.68	92.34	92.80	92.74	-2.93%	1,628,816
May 28, 2026	93.18	96.00	93.16	95.60	95.54	2.62%	1,745,811
May 27, 2026	95.22	96.66	92.32	93.16	93.10	-2.14%	1,343,705
May 26, 2026	96.20	97.33	93.88	95.20	95.14	-2.19%	1,870,000
May 25, 2026	99.38	100.00	96.27	97.33	97.27	-2.06%	1,513,730
May 22, 2026	98.50	100.00	96.10	99.38	99.32	0.28%	1,364,246
May 21, 2026	101.62	102.80	99.00	99.10	99.04	-3.25%	1,807,478
May 20, 2026	103.00	103.87	101.20	102.43	102.36	-0.93%	1,556,850
May 19, 2026	102.50	104.00	102.50	103.39	103.32	-0.02%	1,224,712
May 18, 2026	102.97	105.50	102.01	103.41	103.34	-2.35%	1,724,120
May 15, 2026	104.82	108.92	103.90	105.90	105.83	0.50%	2,408,158
May 14, 2026	111.87	112.34	105.36	105.37	105.30	-6.26%	3,091,811
May 13, 2026	114.00	114.00	110.10	112.41	112.34	-3.76%	4,091,055
May 12, 2026	109.00	120.00	105.70	116.80	116.72	7.05%	6,144,957
May 11, 2026	110.90	111.33	108.70	109.11	109.04	-1.87%	2,057,242
May 8, 2026	108.65	111.50	108.00	111.19	111.12	1.31%	2,425,382
May 7, 2026	107.88	111.10	107.41	109.75	109.68	1.17%	2,484,526
May 6, 2026	107.11	109.00	107.01	108.48	108.41	0.77%	1,657,576
Apr 30, 2026	107.24	108.00	106.00	107.65	107.58	0.71%	1,529,729
Apr 29, 2026	106.99	108.68	106.70	106.89	106.82	-0.84%	1,305,796
Apr 28, 2026	110.84	111.11	106.72	107.80	107.73	-3.71%	1,923,378
Apr 27, 2026	110.20	112.00	108.00	111.95	111.88	-0.66%	2,219,161
Apr 24, 2026	118.00	118.19	112.08	112.69	112.62	-1.05%	2,934,853
Apr 23, 2026	115.99	116.68	112.80	113.89	113.82	-1.95%	2,306,777
Apr 22, 2026	116.80	117.00	114.40	116.16	116.08	-1.86%	2,902,105
Apr 21, 2026	119.53	122.75	117.01	118.36	118.28	0.01%	4,219,326
Apr 20, 2026	115.67	118.36	115.00	118.35	118.27	2.82%	3,520,191
Apr 17, 2026	114.60	115.94	112.78	115.10	115.03	-0.01%	2,628,049
Apr 16, 2026	113.06	115.34	113.06	115.11	115.04	0.02%	2,567,121
Apr 15, 2026	117.00	118.93	115.00	115.09	115.02	-2.00%	3,028,460
Apr 14, 2026	116.32	119.71	114.68	117.44	117.36	-0.30%	3,324,045
Apr 13, 2026	115.37	118.80	114.50	117.79	117.71	2.00%	3,166,832
Apr 10, 2026	115.86	117.40	114.80	115.48	115.41	0.31%	2,550,527
Apr 9, 2026	115.66	118.34	113.66	115.12	115.05	-0.24%	2,973,381
Apr 8, 2026	111.60	115.59	111.33	115.40	115.33	0.30%	3,411,581
Apr 7, 2026	112.51	116.00	112.51	115.06	114.99	0.53%	2,145,543
Apr 3, 2026	117.00	117.23	112.87	114.45	114.38	-3.41%	3,186,894
Apr 2, 2026	115.26	124.00	114.80	118.49	118.41	2.68%	4,597,015
Apr 1, 2026	117.15	118.70	114.20	115.40	115.33	-1.11%	2,570,746
Mar 31, 2026	118.95	122.20	116.18	116.70	116.62	-3.74%	3,682,814
Mar 30, 2026	120.03	127.91	120.03	121.23	121.15	-2.56%	4,067,641
Mar 27, 2026	118.00	128.50	117.64	124.41	124.33	4.37%	5,926,820
Mar 26, 2026	122.01	125.00	119.20	119.20	119.12	-6.87%	5,492,604
Mar 25, 2026	114.00	134.98	111.00	127.99	127.91	8.92%	8,429,145
Mar 24, 2026	104.00	120.01	103.14	117.51	117.43	16.44%	6,729,064
Mar 23, 2026	100.00	106.44	100.00	100.92	100.85	-9.15%	2,737,809
Mar 20, 2026	114.90	116.00	111.08	111.09	111.02	-3.32%	1,447,874
Mar 19, 2026	117.43	119.41	114.27	114.91	114.84	-3.12%	1,522,250