SHE:301022 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	21.52	22.21	21.35	21.93	21.93	0.60%	2,736,800
Jul 30, 2026	21.66	22.16	21.51	21.80	21.80	-0.09%	1,591,534
Jul 29, 2026	21.59	22.06	21.03	21.82	21.82	2.63%	1,989,391
Jul 28, 2026	20.98	21.91	20.98	21.26	21.26	-0.56%	1,586,447
Jul 27, 2026	19.69	21.89	19.69	21.38	21.38	8.64%	2,433,896
Jul 24, 2026	20.30	20.30	19.63	19.68	19.68	-3.77%	945,950
Jul 23, 2026	19.59	20.45	19.45	20.45	20.45	4.60%	1,120,970
Jul 22, 2026	20.03	20.28	19.42	19.55	19.55	-2.98%	1,750,946
Jul 21, 2026	20.26	20.39	18.93	20.15	20.15	-0.44%	1,881,128
Jul 20, 2026	20.87	21.75	19.88	20.24	20.24	-3.71%	1,572,988
Jul 17, 2026	22.15	22.55	20.86	21.02	21.02	-5.02%	1,412,031
Jul 16, 2026	21.58	22.33	21.23	22.13	22.13	2.64%	1,237,219
Jul 15, 2026	21.87	22.07	21.56	21.86	21.56	0.05%	1,028,594
Jul 14, 2026	21.29	21.85	20.94	21.85	21.55	2.06%	1,240,083
Jul 13, 2026	22.80	23.10	21.31	21.41	21.12	-6.59%	1,445,514
Jul 10, 2026	22.78	23.40	22.40	22.92	22.61	0.61%	1,437,618
Jul 9, 2026	22.70	23.14	22.12	22.78	22.47	-0.31%	1,266,592
Jul 8, 2026	23.49	23.54	22.63	22.85	22.54	-2.43%	1,349,923
Jul 7, 2026	23.87	24.50	23.26	23.42	23.10	-2.86%	1,632,100
Jul 6, 2026	25.29	25.61	24.09	24.11	23.78	-5.19%	2,457,384
Jul 3, 2026	23.99	25.88	23.61	25.43	25.08	6.76%	4,471,393
Jul 2, 2026	22.86	25.30	22.63	23.82	23.49	5.03%	4,156,041
Jul 1, 2026	22.49	23.24	22.36	22.68	22.37	0.53%	1,973,754
Jun 30, 2026	22.43	22.70	22.02	22.56	22.25	0.98%	1,478,753
Jun 29, 2026	22.37	22.81	21.20	22.34	22.03	0.72%	2,310,238
Jun 26, 2026	22.30	22.74	21.75	22.18	21.88	-1.90%	1,933,798
Jun 25, 2026	23.38	23.46	22.56	22.61	22.30	-3.54%	1,831,989
Jun 24, 2026	24.25	24.40	23.24	23.44	23.12	-4.01%	1,601,976
Jun 23, 2026	24.37	25.20	24.21	24.42	24.08	0.41%	1,717,042
Jun 22, 2026	24.88	25.14	23.62	24.32	23.99	-3.22%	2,100,710
Jun 18, 2026	24.55	25.23	24.08	25.13	24.79	2.36%	1,541,365
Jun 17, 2026	25.00	25.24	24.49	24.55	24.21	-3.04%	1,395,700
Jun 16, 2026	25.35	25.50	24.61	25.32	24.97	-	1,432,261
Jun 15, 2026	25.52	25.86	25.21	25.32	24.97	0.32%	1,103,800
Jun 12, 2026	25.04	25.68	24.75	25.24	24.89	1.77%	1,456,704
Jun 11, 2026	25.46	25.46	24.48	24.80	24.46	-2.67%	1,317,100
Jun 10, 2026	26.02	26.35	25.05	25.48	25.13	-3.30%	1,636,700
Jun 9, 2026	26.29	26.60	25.90	26.35	25.99	-	1,233,600
Jun 8, 2026	26.33	27.29	26.01	26.35	25.99	-1.72%	1,928,227
Jun 5, 2026	25.98	27.44	25.31	26.81	26.44	2.72%	2,698,941
Jun 4, 2026	26.52	26.79	25.72	26.10	25.74	-1.32%	1,635,888
Jun 3, 2026	27.00	27.00	26.15	26.45	26.09	-1.49%	1,883,938
Jun 2, 2026	27.77	27.93	26.53	26.85	26.48	-2.86%	1,938,632
Jun 1, 2026	27.60	28.20	27.12	27.64	27.26	1.47%	1,694,830
May 29, 2026	28.72	29.01	26.98	27.24	26.87	-5.91%	2,422,188
May 28, 2026	29.00	29.32	28.14	28.95	28.55	-0.34%	1,950,437
May 27, 2026	30.01	30.71	28.73	29.05	28.65	-4.35%	3,286,669
May 26, 2026	31.02	31.49	29.90	30.37	29.95	-2.88%	2,251,512
May 25, 2026	31.62	31.95	30.81	31.27	30.84	-1.48%	2,583,719
May 22, 2026	32.22	32.75	31.60	31.74	31.30	-2.34%	3,174,984