SHE:301392 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	192.40	193.55	175.19	177.00	177.00	-8.55%	5,354,183
May 28, 2026	181.50	195.66	179.12	193.55	193.55	6.32%	4,900,829
May 27, 2026	197.88	200.01	178.74	182.05	182.05	-7.82%	5,568,611
May 26, 2026	209.48	210.50	193.02	197.50	197.50	-6.18%	5,007,620
May 25, 2026	200.00	214.97	199.01	210.50	210.50	4.05%	5,478,087
May 22, 2026	189.14	208.00	185.00	202.30	202.30	8.24%	6,956,102
May 21, 2026	208.11	215.80	183.00	187.00	186.90	-8.78%	7,179,431
May 20, 2026	192.50	216.28	188.28	205.00	204.89	5.83%	6,372,639
May 19, 2026	183.13	195.00	181.66	193.70	193.60	4.48%	4,934,270
May 18, 2026	186.08	192.99	182.80	185.39	185.29	-1.69%	4,172,346
May 15, 2026	191.98	203.00	185.64	188.58	188.48	-3.37%	6,496,568
May 14, 2026	201.72	203.00	184.15	195.15	195.05	0.21%	8,324,745
May 13, 2026	204.51	208.00	190.62	194.74	194.64	-2.39%	7,618,987
May 12, 2026	178.33	201.00	173.00	199.50	199.39	11.11%	9,054,717
May 11, 2026	170.71	181.88	170.71	179.55	179.45	5.18%	5,679,516
May 8, 2026	162.97	178.00	162.00	170.71	170.62	2.89%	6,237,859
May 7, 2026	163.29	168.58	161.50	165.91	165.82	1.46%	5,880,869
May 6, 2026	157.33	172.45	154.00	163.52	163.43	4.75%	7,366,727
Apr 30, 2026	155.01	159.90	154.50	156.11	156.03	-0.44%	3,041,339
Apr 29, 2026	153.00	160.90	153.00	156.80	156.72	0.21%	3,930,873
Apr 28, 2026	161.77	165.80	155.50	156.47	156.39	-2.90%	5,605,864
Apr 27, 2026	161.00	165.00	158.32	161.15	161.06	0.09%	3,978,664
Apr 24, 2026	159.89	166.99	159.27	161.01	160.92	-0.87%	3,590,383
Apr 23, 2026	168.47	171.80	159.31	162.43	162.34	-0.99%	5,462,636
Apr 22, 2026	153.97	165.00	153.46	164.06	163.97	5.98%	5,421,357
Apr 21, 2026	153.01	158.87	152.01	154.80	154.72	0.58%	5,310,347
Apr 20, 2026	160.41	161.89	151.92	153.90	153.82	-5.08%	8,200,945
Apr 17, 2026	154.46	171.86	149.35	162.14	162.05	5.04%	9,163,438
Apr 16, 2026	153.75	157.21	148.00	154.36	154.28	3.08%	5,249,854
Apr 15, 2026	150.84	155.00	147.81	149.75	149.67	-1.21%	5,285,335
Apr 14, 2026	147.77	158.50	144.68	151.59	151.51	6.06%	8,017,892
Apr 13, 2026	141.02	147.20	138.76	142.93	142.85	-0.88%	6,428,451
Apr 10, 2026	138.67	146.50	137.69	144.20	144.12	0.28%	7,428,246
Apr 9, 2026	142.01	146.71	137.00	143.80	143.72	5.18%	8,848,923
Apr 8, 2026	133.80	139.99	129.26	136.72	136.65	6.03%	8,304,363
Apr 7, 2026	126.50	131.31	125.30	128.95	128.88	5.80%	7,275,055
Apr 3, 2026	121.05	124.58	118.20	121.88	121.81	2.71%	5,645,963
Apr 2, 2026	126.89	126.89	118.01	118.66	118.60	-6.99%	7,131,428
Apr 1, 2026	109.00	127.58	107.88	127.58	127.51	20.00%	8,785,009
Mar 31, 2026	111.89	111.89	106.10	106.32	106.26	-4.98%	1,904,508
Mar 30, 2026	113.61	115.07	111.01	111.89	111.83	-3.38%	1,674,730
Mar 27, 2026	108.04	116.92	107.52	115.80	115.74	5.75%	2,511,363
Mar 26, 2026	112.25	112.30	108.37	109.50	109.44	-2.45%	1,460,725
Mar 25, 2026	113.36	116.36	110.97	112.25	112.19	-0.31%	2,116,177
Mar 24, 2026	111.66	113.25	108.42	112.60	112.54	2.56%	1,503,468
Mar 23, 2026	111.75	114.47	108.55	109.79	109.73	-4.66%	2,079,267
Mar 20, 2026	120.78	123.00	115.00	115.16	115.10	-4.07%	2,157,423
Mar 19, 2026	122.00	122.58	118.00	120.05	119.99	-2.72%	2,433,604
Mar 18, 2026	121.21	124.60	117.80	123.41	123.34	3.27%	3,104,305
Mar 17, 2026	128.19	128.38	119.25	119.50	119.44	-6.88%	2,605,120