SHE:301004 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	31.43	32.27	30.53	31.74	31.74	2.39%	643,844
Jul 9, 2026	31.49	31.49	30.38	31.00	31.00	-0.96%	641,020
Jul 8, 2026	32.29	32.40	30.71	31.30	31.30	-2.92%	699,420
Jul 7, 2026	33.55	33.79	31.81	32.24	32.24	-3.47%	701,332
Jul 6, 2026	32.66	34.93	32.51	33.40	33.40	1.64%	1,603,368
Jul 3, 2026	32.50	33.03	32.07	32.86	32.86	1.58%	831,381
Jul 2, 2026	32.08	32.94	31.65	32.35	32.35	0.78%	884,113
Jul 1, 2026	31.04	32.31	30.92	32.10	32.10	3.55%	888,625
Jun 30, 2026	32.20	32.20	30.85	31.00	31.00	-3.06%	653,620
Jun 29, 2026	31.50	32.22	30.60	31.98	31.98	0.31%	583,940
Jun 26, 2026	32.40	32.40	31.40	31.88	31.88	-2.15%	664,536
Jun 25, 2026	33.22	33.51	32.50	32.58	32.58	-1.93%	560,773
Jun 24, 2026	34.98	34.98	33.00	33.22	33.22	-3.32%	890,820
Jun 23, 2026	33.92	35.14	33.80	34.36	34.36	0.06%	557,876
Jun 22, 2026	34.14	34.43	33.30	34.34	34.34	0.09%	682,584
Jun 18, 2026	34.29	34.85	33.80	34.31	34.31	-1.10%	563,460
Jun 17, 2026	34.00	35.33	34.00	34.69	34.69	0.38%	874,840
Jun 16, 2026	35.76	35.83	34.31	34.56	34.56	-2.35%	696,941
Jun 15, 2026	36.54	36.81	35.05	35.39	35.39	-1.97%	1,250,996
Jun 12, 2026	35.88	37.00	35.20	36.10	36.10	1.52%	1,255,246
Jun 11, 2026	37.00	37.00	34.90	35.56	35.56	-3.94%	1,537,800
Jun 10, 2026	36.91	41.20	36.36	37.02	37.02	2.69%	1,851,005
Jun 9, 2026	36.62	36.62	35.60	36.05	36.05	-0.58%	599,280
Jun 8, 2026	37.29	38.04	35.73	36.26	36.26	-4.68%	860,154
Jun 5, 2026	35.74	38.49	35.72	38.04	38.04	6.44%	1,777,945
Jun 4, 2026	37.05	37.20	35.60	35.74	35.74	-3.54%	716,500
Jun 3, 2026	37.98	38.11	36.75	37.05	37.05	-2.91%	634,220
Jun 2, 2026	39.05	39.23	37.90	38.16	38.16	-2.30%	486,053
Jun 1, 2026	38.34	39.37	38.11	39.06	39.06	1.53%	600,080
May 29, 2026	38.51	38.98	38.02	38.47	38.47	-0.10%	456,615
May 28, 2026	38.60	39.92	38.43	38.51	38.51	-0.82%	511,405
May 27, 2026	39.91	40.40	38.54	38.83	38.83	-3.07%	573,660
May 26, 2026	39.48	41.14	39.20	40.06	40.06	1.44%	668,320
May 25, 2026	40.66	40.66	39.01	39.49	39.49	-2.40%	698,784
May 22, 2026	40.53	41.21	40.31	40.46	40.46	-0.61%	355,640
May 21, 2026	41.19	41.62	40.63	40.71	40.71	-0.76%	591,840
May 20, 2026	41.58	41.78	39.53	41.02	41.02	-1.35%	1,012,278
May 19, 2026	39.21	41.59	39.03	41.58	41.58	6.07%	1,322,815
May 18, 2026	41.15	41.19	38.00	39.20	39.20	-4.74%	1,053,178
May 15, 2026	40.53	41.68	40.10	41.15	41.15	1.48%	669,698
May 14, 2026	41.59	41.61	40.44	40.55	40.55	-2.52%	569,300
May 13, 2026	42.00	42.26	41.38	41.60	41.60	-1.56%	491,500
May 12, 2026	43.38	43.96	41.90	42.26	42.26	-3.16%	863,587
May 11, 2026	44.21	44.29	42.96	43.64	43.64	-0.64%	610,724
May 8, 2026	43.67	44.28	43.41	43.92	43.92	0.78%	510,098
May 7, 2026	43.57	43.80	43.43	43.58	43.58	0.02%	401,989
May 6, 2026	43.43	44.08	43.32	43.57	43.57	0.32%	695,871
Apr 30, 2026	43.80	43.95	43.18	43.43	43.43	-0.78%	697,760
Apr 29, 2026	47.01	47.02	43.20	43.77	43.77	-10.73%	1,916,231
Apr 28, 2026	48.70	49.72	48.70	49.03	49.03	-0.28%	510,533