SHE:301489 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	159.05	176.66	157.00	171.51	171.51	7.87%	11,236,468
Jun 17, 2026	150.00	159.44	149.90	159.00	159.00	3.89%	7,613,768
Jun 16, 2026	146.00	155.80	144.04	153.04	153.04	4.82%	9,048,651
Jun 15, 2026	144.19	148.98	142.60	146.00	146.00	1.26%	8,509,542
Jun 12, 2026	142.00	147.68	140.85	144.19	144.19	3.61%	6,511,153
Jun 11, 2026	141.40	142.00	135.00	139.17	139.17	-1.65%	3,947,134
Jun 10, 2026	142.65	147.60	138.86	141.50	141.50	-1.79%	4,178,121
Jun 9, 2026	139.96	144.99	137.00	144.08	144.08	5.17%	5,858,089
Jun 8, 2026	144.88	148.88	132.66	137.00	137.00	-9.99%	8,414,866
Jun 5, 2026	150.00	155.39	146.47	152.21	152.21	1.30%	7,924,214
Jun 4, 2026	154.00	163.00	143.51	150.26	150.26	-2.81%	13,275,280
Jun 3, 2026	169.99	182.00	150.00	154.60	154.60	-9.06%	13,129,790
Jun 2, 2026	157.39	170.88	152.80	170.00	170.00	10.26%	7,852,216
Jun 1, 2026	161.48	167.40	154.03	154.18	154.18	-2.13%	6,269,660
May 29, 2026	178.57	179.34	155.77	157.65	157.54	-12.17%	8,172,660
May 28, 2026	177.47	179.70	167.56	179.50	179.38	0.69%	6,046,712
May 27, 2026	178.57	187.14	175.00	178.27	178.15	0.28%	5,485,045
May 26, 2026	187.23	188.46	175.00	177.78	177.66	-4.78%	6,536,434
May 25, 2026	192.14	192.56	175.00	186.70	186.57	-3.01%	7,218,192
May 22, 2026	191.21	194.29	185.49	192.50	192.37	0.68%	4,531,807
May 21, 2026	200.05	204.99	190.72	191.21	191.08	-4.39%	5,755,004
May 20, 2026	198.79	207.86	191.21	199.99	199.86	-	7,075,283
May 19, 2026	189.29	202.11	174.20	200.00	199.86	7.28%	9,713,789
May 18, 2026	168.69	193.57	165.71	186.43	186.30	11.19%	7,832,625
May 15, 2026	171.45	174.04	163.80	167.67	167.56	-2.11%	4,722,254
May 14, 2026	169.15	177.76	167.86	171.29	171.17	3.91%	7,512,065
May 13, 2026	162.86	169.20	160.46	164.84	164.73	0.38%	5,098,221
May 12, 2026	167.09	167.43	161.43	164.21	164.10	-1.72%	5,181,592
May 11, 2026	173.08	179.85	166.29	167.09	166.98	-1.32%	5,688,658
May 8, 2026	169.29	172.01	165.35	169.33	169.21	-1.80%	4,432,259
May 7, 2026	162.56	173.95	157.87	172.44	172.32	5.42%	5,615,556
May 6, 2026	167.25	168.61	159.41	163.57	163.46	-0.24%	5,536,083
Apr 30, 2026	157.00	165.60	153.84	163.97	163.86	5.55%	5,485,076
Apr 29, 2026	154.36	157.14	150.71	155.34	155.24	-1.59%	3,250,993
Apr 28, 2026	163.57	164.29	156.79	157.86	157.75	-2.22%	4,492,472
Apr 27, 2026	155.53	164.20	153.64	161.44	161.33	5.67%	7,482,880
Apr 24, 2026	149.28	157.03	149.01	152.78	152.67	2.34%	5,713,391
Apr 23, 2026	155.72	157.65	146.47	149.28	149.18	-4.69%	5,459,343
Apr 22, 2026	152.91	158.57	150.71	156.63	156.52	1.80%	6,244,972
Apr 21, 2026	150.01	154.86	148.57	153.86	153.76	-1.64%	5,890,063
Apr 20, 2026	156.57	159.35	152.24	156.43	156.32	-0.09%	6,290,823
Apr 17, 2026	144.30	159.76	144.30	156.57	156.47	5.01%	7,304,527
Apr 16, 2026	140.85	151.43	140.85	149.11	149.01	5.16%	6,213,378
Apr 15, 2026	143.58	153.42	141.26	141.79	141.69	1.18%	7,848,167
Apr 14, 2026	141.34	143.45	138.59	140.14	140.04	-0.91%	6,256,452
Apr 13, 2026	133.22	147.19	133.21	141.43	141.33	6.08%	7,880,177
Apr 10, 2026	137.14	137.42	131.94	133.32	133.23	0.83%	5,218,506
Apr 9, 2026	128.56	134.29	127.86	132.23	132.14	1.55%	4,698,609
Apr 8, 2026	120.43	132.14	119.79	130.21	130.13	12.16%	8,055,112
Apr 7, 2026	117.57	119.89	115.49	116.10	116.02	-1.22%	2,302,110