SHE:301373 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	126.50	127.00	116.00	118.60	118.30	-8.90%	6,722,143
May 26, 2026	130.96	136.00	123.00	130.18	129.85	-1.59%	6,122,386
May 25, 2026	140.01	140.62	130.13	132.28	131.95	-5.24%	7,599,734
May 22, 2026	125.00	141.50	125.00	139.60	139.25	12.94%	8,211,993
May 21, 2026	137.38	140.10	122.00	123.60	123.29	-10.02%	6,868,690
May 20, 2026	123.01	143.41	122.70	137.36	137.01	10.60%	7,484,746
May 19, 2026	119.10	125.00	117.00	124.20	123.89	2.64%	4,708,057
May 18, 2026	122.57	123.95	118.68	121.00	120.69	-1.29%	4,999,322
May 15, 2026	143.01	144.53	118.98	122.58	122.27	-14.28%	9,601,643
May 14, 2026	148.31	157.60	143.00	143.00	142.64	-4.54%	4,706,716
May 13, 2026	142.36	152.00	140.65	149.80	149.42	1.25%	5,163,773
May 12, 2026	137.07	153.66	134.30	147.95	147.58	6.45%	5,965,235
May 11, 2026	137.04	140.14	133.01	138.99	138.64	2.65%	5,033,866
May 8, 2026	138.02	143.92	134.39	135.40	135.06	-3.25%	5,758,354
May 7, 2026	120.00	142.01	118.00	139.95	139.60	14.85%	7,331,004
May 6, 2026	115.59	123.03	114.14	121.85	121.54	5.06%	6,187,895
Apr 30, 2026	112.01	121.08	112.01	115.98	115.69	3.86%	5,707,665
Apr 29, 2026	111.12	116.87	111.12	111.67	111.39	-1.83%	5,835,713
Apr 28, 2026	120.01	121.66	113.25	113.75	113.46	-2.36%	8,137,899
Apr 27, 2026	114.10	131.88	112.91	116.50	116.21	4.18%	10,236,830
Apr 24, 2026	105.05	114.50	100.00	111.83	111.55	5.29%	8,934,655
Apr 23, 2026	98.21	106.66	91.00	106.21	105.94	7.26%	9,404,383
Apr 22, 2026	98.94	101.00	94.60	99.02	98.77	-0.63%	8,116,084
Apr 21, 2026	99.70	105.58	96.66	99.65	99.40	2.09%	8,127,814
Apr 20, 2026	100.91	105.18	97.00	97.61	97.36	-2.89%	7,064,907
Apr 17, 2026	91.19	107.77	91.19	100.51	100.26	8.15%	10,177,810
Apr 16, 2026	85.96	93.88	83.00	92.94	92.70	6.83%	9,619,466
Apr 15, 2026	88.73	92.84	86.42	87.00	86.78	-2.38%	7,172,598
Apr 14, 2026	96.07	97.00	88.06	89.12	88.89	-5.55%	9,115,160
Apr 13, 2026	79.01	96.88	78.21	94.36	94.12	14.26%	11,979,020
Apr 10, 2026	81.76	87.57	79.70	82.58	82.37	1.54%	10,030,600
Apr 9, 2026	81.73	82.61	77.00	81.33	81.12	-0.57%	7,614,520
Apr 8, 2026	83.36	87.88	81.18	81.80	81.59	-1.28%	11,326,890
Apr 7, 2026	69.90	82.86	69.20	82.86	82.65	20.00%	7,597,699
Apr 3, 2026	67.57	72.62	65.00	69.05	68.88	2.22%	7,096,528
Apr 2, 2026	71.84	73.41	67.17	67.55	67.38	-5.76%	6,559,637
Apr 1, 2026	68.13	75.96	68.12	71.68	71.50	9.44%	10,345,660
Mar 31, 2026	69.00	69.80	64.78	65.50	65.33	-6.24%	7,184,636
Mar 30, 2026	68.24	71.00	65.11	69.86	69.68	-1.69%	9,093,473
Mar 27, 2026	65.48	75.32	65.48	71.06	70.88	4.52%	9,352,367
Mar 26, 2026	62.54	73.35	61.61	67.99	67.82	5.79%	10,371,210
Mar 25, 2026	65.00	68.55	64.10	64.27	64.11	2.02%	10,953,300
Mar 24, 2026	64.10	64.37	56.36	63.00	62.84	-2.79%	8,042,115
Mar 23, 2026	61.00	65.85	61.00	64.81	64.65	1.47%	6,635,897
Mar 20, 2026	71.00	71.34	63.00	63.87	63.71	-8.76%	7,621,388
Mar 19, 2026	72.70	73.50	67.40	70.00	69.82	-5.41%	7,620,991
Mar 18, 2026	74.26	75.97	71.22	74.00	73.81	-0.34%	8,610,029
Mar 17, 2026	73.13	77.77	68.30	74.25	74.06	2.20%	11,535,250
Mar 16, 2026	69.91	74.81	69.00	72.65	72.47	5.89%	9,313,855
Mar 13, 2026	73.47	75.88	66.89	68.61	68.44	-6.05%	9,262,119