SHE:301012 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	24.38	24.79	24.14	24.78	24.78	2.65%	13,038,481
Jul 31, 2026	24.60	25.15	24.07	24.14	24.14	3.74%	16,684,446
Jul 30, 2026	25.69	25.99	23.27	23.27	23.27	-10.84%	21,502,120
Jul 29, 2026	25.43	26.37	25.02	26.10	26.10	2.11%	18,327,313
Jul 28, 2026	26.72	26.72	25.45	25.56	25.56	-8.32%	21,394,981
Jul 27, 2026	26.20	27.95	25.11	27.88	27.88	4.69%	28,014,196
Jul 24, 2026	27.00	27.80	25.68	26.63	26.63	-6.23%	27,240,670
Jul 23, 2026	26.00	29.00	25.55	28.40	28.40	7.29%	35,233,951
Jul 22, 2026	25.50	27.88	25.38	26.47	26.47	8.22%	38,186,188
Jul 21, 2026	22.41	24.46	21.20	24.46	24.46	20.02%	23,060,612
Jul 20, 2026	20.90	21.80	19.90	20.38	20.38	-1.88%	9,724,921
Jul 17, 2026	22.15	22.20	20.71	20.77	20.77	-7.07%	7,027,245
Jul 16, 2026	21.60	22.65	21.48	22.35	22.35	1.78%	5,724,784
Jul 15, 2026	22.50	23.12	21.84	21.96	21.96	-2.57%	5,325,396
Jul 14, 2026	22.01	22.56	21.42	22.54	22.54	2.08%	7,381,120
Jul 13, 2026	23.55	23.90	22.08	22.08	22.08	-6.60%	8,386,100
Jul 10, 2026	22.25	25.42	22.25	23.64	23.64	5.96%	13,724,320
Jul 9, 2026	22.33	22.59	21.25	22.31	22.31	-0.04%	6,423,064
Jul 8, 2026	23.23	23.23	22.26	22.32	22.32	-3.12%	4,578,192
Jul 7, 2026	23.57	24.14	22.91	23.04	23.04	-3.19%	5,777,400
Jul 6, 2026	24.56	25.44	23.70	23.80	23.80	-3.49%	8,181,543
Jul 3, 2026	24.29	25.07	23.88	24.66	24.66	3.05%	8,066,988
Jul 2, 2026	23.68	24.69	23.54	23.93	23.93	0.50%	8,014,098
Jul 1, 2026	23.74	24.29	23.12	23.81	23.81	1.36%	8,638,370
Jun 30, 2026	23.33	23.85	22.83	23.49	23.49	0.69%	6,804,180
Jun 29, 2026	23.79	24.06	22.93	23.33	23.33	-2.79%	7,488,152
Jun 26, 2026	25.60	25.66	23.95	24.00	24.00	-6.61%	9,514,109
Jun 25, 2026	26.83	26.96	25.60	25.70	25.70	-4.43%	10,148,830
Jun 24, 2026	26.91	27.25	26.23	26.89	26.89	-1.07%	6,392,068
Jun 23, 2026	28.28	28.30	26.95	27.18	27.18	-1.95%	8,411,162
Jun 22, 2026	27.31	27.77	26.60	27.72	27.72	0.47%	9,239,285
Jun 18, 2026	27.88	28.26	27.35	27.59	27.59	-1.04%	7,267,155
Jun 17, 2026	28.00	28.28	27.65	27.88	27.88	-1.87%	6,968,308
Jun 16, 2026	27.95	28.84	27.46	28.41	28.41	1.28%	8,838,767
Jun 15, 2026	26.92	28.06	26.80	28.05	28.05	4.90%	8,278,433
Jun 12, 2026	26.94	27.30	26.41	26.74	26.74	0.26%	8,093,591
Jun 11, 2026	27.12	27.66	26.44	26.67	26.67	-2.13%	8,690,593
Jun 10, 2026	27.96	28.15	27.01	27.25	27.25	-3.51%	8,509,206
Jun 9, 2026	28.73	28.80	27.67	28.24	28.24	-0.04%	8,555,146
Jun 8, 2026	29.22	30.07	27.73	28.29	28.25	-7.55%	11,263,700
Jun 5, 2026	31.69	31.76	30.35	30.60	30.56	-3.74%	9,903,024
Jun 4, 2026	31.80	32.55	31.22	31.79	31.75	-0.69%	8,158,551
Jun 3, 2026	32.30	32.87	31.68	32.01	31.96	-1.20%	9,223,342
Jun 2, 2026	32.99	32.99	31.01	32.40	32.35	-1.19%	10,615,570
Jun 1, 2026	33.14	33.90	32.58	32.79	32.74	-1.00%	9,123,978
May 29, 2026	35.03	35.25	32.60	33.12	33.07	-5.45%	12,898,980
May 28, 2026	35.03	36.28	34.35	35.03	34.98	-0.74%	10,822,080
May 27, 2026	36.68	37.00	34.63	35.29	35.24	-3.53%	13,307,280
May 26, 2026	37.63	37.83	36.19	36.58	36.53	-3.53%	14,818,740
May 25, 2026	40.80	41.04	37.31	37.92	37.87	-8.10%	25,095,240