SHE:301413 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	133.76	135.65	126.82	127.83	127.83	-6.04%	6,558,647
May 26, 2026	138.01	143.68	133.39	136.05	136.05	-	6,468,341
May 25, 2026	137.83	139.89	134.60	136.05	136.05	-1.27%	5,213,217
May 22, 2026	138.00	141.50	132.50	137.80	137.80	-0.86%	7,331,290
May 21, 2026	135.63	143.50	135.03	139.00	139.00	1.46%	8,726,436
May 20, 2026	132.54	138.29	130.89	137.00	137.00	1.59%	6,306,146
May 19, 2026	135.55	138.89	133.55	134.85	134.85	2.24%	6,460,267
May 18, 2026	131.79	135.97	129.60	131.89	131.89	0.79%	7,831,849
May 15, 2026	118.61	135.07	115.50	130.85	130.85	10.61%	10,643,550
May 14, 2026	122.00	122.69	117.28	118.30	118.30	-3.15%	4,479,210
May 13, 2026	119.94	122.80	118.10	122.15	122.15	1.06%	4,626,431
May 12, 2026	120.79	125.29	120.14	120.87	120.87	0.07%	4,606,948
May 11, 2026	120.40	124.44	117.71	120.79	120.79	0.42%	5,584,410
May 8, 2026	112.00	123.60	109.99	120.29	120.29	7.13%	8,667,301
May 7, 2026	102.97	113.77	101.87	112.28	112.28	10.22%	8,115,362
May 6, 2026	100.80	103.22	100.05	101.87	101.87	1.17%	2,952,068
Apr 30, 2026	98.57	101.86	97.50	100.69	100.69	1.88%	3,123,600
Apr 29, 2026	97.22	99.10	96.60	98.83	98.83	1.73%	2,511,991
Apr 28, 2026	100.04	100.96	96.60	97.15	97.15	-3.81%	2,851,110
Apr 27, 2026	99.41	101.55	96.30	101.00	101.00	0.94%	4,178,692
Apr 24, 2026	112.20	112.50	99.56	100.06	100.06	-13.53%	7,220,256
Apr 23, 2026	120.00	120.86	114.52	115.71	115.71	-3.94%	3,688,067
Apr 22, 2026	121.40	122.68	118.78	120.45	120.45	-1.64%	3,329,095
Apr 21, 2026	121.13	125.99	119.20	122.46	122.46	0.66%	3,471,309
Apr 20, 2026	124.00	124.30	121.15	121.66	121.66	-1.71%	2,923,900
Apr 17, 2026	123.66	124.56	122.30	123.78	123.78	-1.50%	3,194,434
Apr 16, 2026	124.52	127.23	122.56	125.66	125.66	3.25%	4,964,787
Apr 15, 2026	122.01	124.56	119.77	121.70	121.70	1.10%	4,916,019
Apr 14, 2026	119.92	120.50	117.04	120.37	120.37	1.36%	3,265,706
Apr 13, 2026	117.82	120.31	117.35	118.75	118.75	-0.51%	2,468,300
Apr 10, 2026	118.99	122.99	118.92	119.36	119.36	1.26%	2,521,390
Apr 9, 2026	118.46	120.49	117.10	117.88	117.88	-1.93%	2,224,217
Apr 8, 2026	116.21	120.25	115.50	120.20	120.20	6.75%	3,375,327
Apr 7, 2026	114.27	115.36	111.80	112.60	112.60	-0.52%	1,354,821
Apr 3, 2026	114.76	115.80	113.01	113.19	113.19	-1.32%	1,518,841
Apr 2, 2026	117.00	118.01	113.80	114.70	114.70	-2.80%	1,810,649
Apr 1, 2026	117.78	118.78	116.11	118.01	118.01	2.30%	2,706,177
Mar 31, 2026	116.51	120.85	115.12	115.36	115.36	-1.67%	3,157,724
Mar 30, 2026	113.49	118.46	112.98	117.32	117.32	1.67%	2,569,626
Mar 27, 2026	112.88	116.94	112.00	115.39	115.39	0.20%	2,226,869
Mar 26, 2026	115.45	119.49	114.14	115.16	115.16	0.66%	4,017,129
Mar 25, 2026	111.00	115.91	111.00	114.41	114.41	3.13%	2,681,381
Mar 24, 2026	112.01	113.00	107.33	110.94	110.94	0.95%	2,126,500
Mar 23, 2026	111.87	116.30	108.50	109.90	109.90	-3.60%	3,335,572
Mar 20, 2026	117.49	118.50	114.00	114.00	114.00	-1.99%	2,110,947
Mar 19, 2026	119.00	119.94	116.01	116.32	116.32	-3.67%	2,133,550
Mar 18, 2026	119.00	120.94	117.74	120.75	120.75	1.84%	1,841,202
Mar 17, 2026	124.00	124.40	118.05	118.57	118.57	-3.76%	3,170,601
Mar 16, 2026	124.93	125.25	120.81	123.20	123.20	-1.55%	2,527,676
Mar 13, 2026	126.50	128.30	124.44	125.14	125.14	-1.66%	1,822,673