SHE:301004 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	38.09	38.67	36.32	37.60	37.60	-1.83%	2,062,616
Jul 30, 2026	37.27	38.54	36.90	38.30	38.30	3.18%	995,194
Jul 29, 2026	35.98	37.28	35.54	37.12	37.12	3.83%	1,139,140
Jul 28, 2026	34.86	35.79	34.01	35.75	35.75	3.35%	855,740
Jul 27, 2026	32.24	34.79	32.24	34.59	34.59	6.20%	860,887
Jul 24, 2026	33.33	33.34	32.35	32.57	32.57	-2.34%	525,200
Jul 23, 2026	33.30	33.66	32.75	33.35	33.35	-0.63%	651,420
Jul 22, 2026	32.85	33.58	32.40	33.56	33.56	0.90%	751,797
Jul 21, 2026	34.89	35.21	32.85	33.26	33.26	-5.59%	1,632,997
Jul 20, 2026	34.40	35.42	33.70	35.23	35.23	2.53%	1,484,906
Jul 17, 2026	33.80	35.43	33.51	34.36	34.36	1.45%	1,470,540
Jul 16, 2026	31.99	34.11	31.70	33.87	33.87	5.91%	1,307,394
Jul 15, 2026	31.10	32.16	31.02	31.98	31.98	2.83%	564,406
Jul 14, 2026	30.64	31.34	30.39	31.10	31.10	0.45%	450,180
Jul 13, 2026	31.80	31.93	30.68	30.96	30.96	-2.46%	542,940
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