SHE:301603 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	145.50	146.08	131.00	138.70	-	5.08%	2,480,077
Jun 22, 2026	146.80	147.14	128.39	132.00	132.00	-10.08%	3,979,279
Jun 18, 2026	145.50	149.37	142.65	146.80	146.80	0.20%	2,292,648
Jun 17, 2026	144.18	148.72	142.00	146.50	146.50	0.27%	2,784,053
Jun 16, 2026	130.39	148.00	130.39	146.11	146.11	12.05%	4,264,352
Jun 15, 2026	122.98	134.30	122.98	130.40	130.40	7.10%	2,819,213
Jun 12, 2026	125.52	128.32	121.33	121.76	121.76	-0.51%	2,044,900
Jun 11, 2026	124.50	125.50	121.05	122.39	122.39	-2.76%	2,634,854
Jun 10, 2026	135.69	136.66	121.04	125.86	125.86	-10.48%	5,283,619
Jun 9, 2026	138.15	143.32	135.50	140.60	140.60	2.35%	4,847,393
Jun 8, 2026	133.16	143.04	132.84	137.37	137.37	-0.92%	3,628,980
Jun 5, 2026	129.66	142.51	128.50	138.65	138.65	6.06%	4,405,821
Jun 4, 2026	126.50	131.70	125.00	130.73	130.73	1.88%	2,536,347
Jun 3, 2026	130.79	134.77	126.62	128.32	128.32	-2.42%	2,348,498
Jun 2, 2026	125.93	134.46	124.14	131.50	131.50	4.43%	3,060,187
Jun 1, 2026	128.01	129.79	122.09	125.92	125.92	-0.56%	2,871,831
May 29, 2026	133.79	134.50	125.00	126.63	126.63	-5.85%	3,267,908
May 28, 2026	125.50	137.44	124.77	134.50	134.50	8.01%	4,692,305
May 27, 2026	130.37	130.45	123.13	124.52	124.52	-4.54%	4,407,987
May 26, 2026	135.30	135.38	128.00	130.44	130.44	-3.59%	2,979,679
May 25, 2026	138.17	139.67	131.26	135.30	135.30	-1.81%	3,695,830
May 22, 2026	139.57	140.48	133.01	137.80	137.80	-2.25%	4,427,000
May 21, 2026	142.01	148.30	140.00	140.97	140.97	-0.06%	4,778,600
May 20, 2026	139.00	150.00	139.00	141.05	141.05	-0.46%	3,687,274
May 19, 2026	134.51	142.91	132.60	141.70	141.70	4.92%	3,286,451
May 18, 2026	135.00	139.80	133.00	135.05	135.05	-1.55%	3,546,988
May 15, 2026	136.38	143.52	135.12	137.18	137.18	0.38%	4,332,631
May 14, 2026	135.36	142.63	134.00	136.66	136.66	-0.21%	3,630,178
May 13, 2026	131.29	139.30	129.88	136.95	136.95	3.00%	3,977,976
May 12, 2026	131.95	134.90	129.55	132.96	132.96	0.34%	4,330,995
May 11, 2026	136.06	142.00	131.02	132.51	132.51	-0.90%	8,650,285
May 8, 2026	130.92	139.98	128.00	133.71	133.71	7.94%	5,948,499
May 7, 2026	117.57	128.66	117.57	123.87	123.87	6.03%	6,112,949
May 6, 2026	111.00	117.41	108.18	116.82	116.82	7.32%	6,297,412
Apr 30, 2026	111.63	115.00	106.51	108.85	108.85	-3.46%	4,397,965
Apr 29, 2026	101.61	114.80	100.00	112.75	112.75	10.91%	7,375,492
Apr 28, 2026	105.11	105.42	100.65	101.66	101.66	-3.27%	3,769,658
Apr 27, 2026	107.00	109.87	104.88	105.10	105.10	-1.33%	5,716,511
Apr 24, 2026	107.27	110.00	104.18	106.52	106.52	-1.37%	4,336,793
Apr 23, 2026	107.10	111.79	105.66	108.00	108.00	-0.54%	5,700,004
Apr 22, 2026	100.59	110.37	98.30	108.59	108.59	7.88%	7,562,899
Apr 21, 2026	103.00	103.33	97.61	100.66	100.66	-2.74%	7,812,873
Apr 20, 2026	98.81	108.88	98.63	103.50	103.50	9.52%	10,302,760
Apr 17, 2026	90.00	97.34	86.86	94.50	94.50	4.52%	12,550,250
Apr 16, 2026	79.65	90.41	79.20	90.41	90.41	20.00%	12,315,390
Apr 15, 2026	75.77	76.50	74.12	75.34	75.34	-0.21%	2,920,895
Apr 14, 2026	75.11	75.94	74.61	75.50	75.50	0.80%	2,243,667
Apr 13, 2026	71.76	75.00	71.61	74.90	74.90	3.57%	2,687,612
Apr 10, 2026	71.87	73.26	71.87	72.32	72.32	1.26%	1,611,385
Apr 9, 2026	72.00	72.46	71.36	71.42	71.42	-1.83%	1,416,034