SHE:301563 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	168.06	211.70	164.45	211.70	211.70	20.00%	9,448,314
Jun 1, 2026	173.00	198.80	173.00	176.42	176.42	1.35%	8,528,531
May 29, 2026	184.57	205.00	172.46	174.07	174.07	-6.53%	9,342,997
May 28, 2026	154.95	193.33	150.00	186.62	186.24	15.53%	8,575,040
May 27, 2026	153.39	167.69	146.15	161.54	161.21	5.32%	7,973,434
May 26, 2026	153.01	157.69	146.39	153.39	153.07	-0.11%	5,693,682
May 25, 2026	134.70	156.92	134.70	153.55	153.24	16.67%	8,021,221
May 22, 2026	126.95	132.31	126.95	131.62	131.34	5.54%	3,315,394
May 21, 2026	137.27	138.67	123.97	124.71	124.45	-8.61%	4,151,642
May 20, 2026	130.42	139.46	129.23	136.46	136.18	4.28%	4,381,221
May 19, 2026	131.54	131.91	127.31	130.86	130.59	-1.03%	2,126,479
May 18, 2026	130.29	135.06	128.45	132.22	131.95	1.65%	2,755,743
May 15, 2026	129.32	136.16	124.83	130.08	129.81	0.89%	3,151,469
May 14, 2026	132.35	134.22	128.85	128.92	128.66	-2.59%	2,310,129
May 13, 2026	128.69	132.94	126.17	132.35	132.08	1.19%	2,667,275
May 12, 2026	134.23	134.23	130.00	130.79	130.52	-3.86%	2,981,965
May 11, 2026	137.69	140.83	135.41	136.04	135.76	1.30%	4,112,554
May 8, 2026	130.56	136.15	129.49	134.29	134.02	1.54%	3,233,394
May 7, 2026	129.63	132.49	128.71	132.25	131.98	0.96%	2,862,976
May 6, 2026	129.23	133.61	129.23	130.99	130.72	3.90%	3,406,044
Apr 30, 2026	125.11	126.99	123.15	126.08	125.82	0.57%	1,520,803
Apr 29, 2026	124.09	126.54	122.05	125.36	125.10	0.54%	1,308,778
Apr 28, 2026	126.60	127.69	123.65	124.69	124.44	-2.05%	1,339,787
Apr 27, 2026	125.38	128.45	125.29	127.31	127.05	1.09%	1,524,678
Apr 24, 2026	126.22	128.15	124.69	125.94	125.68	-	1,398,924
Apr 23, 2026	130.04	130.04	123.28	125.94	125.68	-2.43%	1,885,749
Apr 22, 2026	127.69	129.50	125.90	129.08	128.81	0.36%	1,681,056
Apr 21, 2026	127.75	129.09	125.78	128.62	128.35	0.66%	1,870,758
Apr 20, 2026	129.23	129.23	126.98	127.77	127.51	-1.44%	1,975,806
Apr 17, 2026	125.87	130.23	125.68	129.63	129.36	2.03%	2,516,318
Apr 16, 2026	124.62	128.29	122.44	127.05	126.78	3.23%	2,518,862
Apr 15, 2026	127.69	128.08	122.46	123.07	122.82	-3.04%	3,034,399
Apr 14, 2026	123.13	128.40	122.32	126.92	126.66	4.04%	2,986,183
Apr 13, 2026	118.31	122.30	117.99	121.99	121.74	1.46%	1,867,425
Apr 10, 2026	119.99	121.92	119.38	120.24	119.99	1.01%	2,217,684
Apr 9, 2026	117.85	120.85	117.85	119.04	118.79	-0.81%	2,511,127
Apr 8, 2026	114.62	123.85	114.62	120.01	119.76	10.80%	3,818,145
Apr 7, 2026	103.60	110.45	102.33	108.31	108.08	5.94%	2,093,602
Apr 3, 2026	105.71	106.83	102.00	102.23	102.02	-3.11%	1,205,589
Apr 2, 2026	108.43	109.98	104.89	105.52	105.30	-2.95%	1,348,976
Apr 1, 2026	106.19	109.14	105.31	108.72	108.50	5.32%	1,919,755
Mar 31, 2026	109.61	109.61	103.14	103.23	103.02	-6.64%	1,972,222
Mar 30, 2026	110.22	112.62	109.25	110.58	110.35	-2.60%	1,652,666
Mar 27, 2026	111.72	115.22	111.25	113.52	113.29	-0.49%	959,250
Mar 26, 2026	118.10	118.62	113.85	114.09	113.85	-4.94%	1,554,158
Mar 25, 2026	117.69	121.42	117.69	120.02	119.77	0.50%	2,087,167
Mar 24, 2026	116.55	119.69	110.88	119.42	119.18	3.99%	2,247,491
Mar 23, 2026	115.67	118.82	111.22	114.84	114.60	-4.25%	1,885,114
Mar 20, 2026	123.08	123.43	119.74	119.94	119.69	-3.32%	2,087,201
Mar 19, 2026	122.31	125.29	121.90	124.06	123.81	-3.87%	3,301,979