SHE:301022 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	22.78	23.40	22.40	22.92	22.92	0.61%	1,437,718
Jul 9, 2026	22.70	23.14	22.12	22.78	22.78	-0.31%	1,266,673
Jul 8, 2026	23.49	23.54	22.63	22.85	22.85	-2.43%	1,349,923
Jul 7, 2026	23.87	24.50	23.26	23.42	23.42	-2.86%	1,632,100
Jul 6, 2026	25.29	25.61	24.09	24.11	24.11	-5.19%	2,458,284
Jul 3, 2026	23.99	25.88	23.61	25.43	25.43	6.76%	4,471,393
Jul 2, 2026	22.86	25.30	22.63	23.82	23.82	5.03%	4,160,041
Jul 1, 2026	22.49	23.24	22.36	22.68	22.68	0.53%	1,973,754
Jun 30, 2026	22.43	22.70	22.02	22.56	22.56	0.98%	1,478,753
Jun 29, 2026	22.37	22.81	21.20	22.34	22.34	0.72%	2,310,238
Jun 26, 2026	22.30	22.74	21.75	22.18	22.18	-1.90%	1,933,798
Jun 25, 2026	23.38	23.46	22.56	22.61	22.61	-3.54%	1,831,989
Jun 24, 2026	24.25	24.40	23.24	23.44	23.44	-4.01%	1,601,976
Jun 23, 2026	24.37	25.20	24.21	24.42	24.42	0.41%	1,717,042
Jun 22, 2026	24.88	25.14	23.62	24.32	24.32	-3.22%	2,100,710
Jun 18, 2026	24.55	25.23	24.08	25.13	25.13	2.36%	1,541,365
Jun 17, 2026	25.00	25.24	24.49	24.55	24.55	-3.04%	1,395,700
Jun 16, 2026	25.35	25.50	24.61	25.32	25.32	-	1,432,261
Jun 15, 2026	25.52	25.86	25.21	25.32	25.32	0.32%	1,103,800
Jun 12, 2026	25.04	25.68	24.75	25.24	25.24	1.77%	1,456,704
Jun 11, 2026	25.46	25.46	24.48	24.80	24.80	-2.67%	1,317,100
Jun 10, 2026	26.02	26.35	25.05	25.48	25.48	-3.30%	1,636,700
Jun 9, 2026	26.29	26.60	25.90	26.35	26.35	-	1,233,600
Jun 8, 2026	26.33	27.29	26.01	26.35	26.35	-1.72%	1,928,227
Jun 5, 2026	25.98	27.44	25.31	26.81	26.81	2.72%	2,698,941
Jun 4, 2026	26.52	26.79	25.72	26.10	26.10	-1.32%	1,635,888
Jun 3, 2026	27.00	27.00	26.15	26.45	26.45	-1.49%	1,883,938
Jun 2, 2026	27.77	27.93	26.53	26.85	26.85	-2.86%	1,938,632
Jun 1, 2026	27.60	28.20	27.12	27.64	27.64	1.47%	1,694,830
May 29, 2026	28.72	29.01	26.98	27.24	27.24	-5.91%	2,422,188
May 28, 2026	29.00	29.32	28.14	28.95	28.95	-0.34%	1,950,437
May 27, 2026	30.01	30.71	28.73	29.05	29.05	-4.35%	3,286,669
May 26, 2026	31.02	31.49	29.90	30.37	30.37	-2.88%	2,251,512
May 25, 2026	31.62	31.95	30.81	31.27	31.27	-1.48%	2,583,719
May 22, 2026	32.22	32.75	31.60	31.74	31.74	-2.34%	3,174,984
May 21, 2026	33.04	33.99	32.30	32.50	32.50	-2.14%	4,418,256
May 20, 2026	32.80	33.55	32.30	33.21	33.21	0.58%	3,580,725
May 19, 2026	31.31	33.38	31.12	33.02	33.02	5.97%	6,591,557
May 18, 2026	31.00	31.43	30.21	31.16	31.16	-0.22%	3,774,534
May 15, 2026	29.27	32.47	29.25	31.23	31.23	6.12%	5,711,005
May 14, 2026	30.24	30.37	29.43	29.43	29.43	-2.52%	2,163,187
May 13, 2026	30.66	30.75	30.01	30.19	30.19	-2.14%	2,742,028
May 12, 2026	31.50	31.79	30.61	30.85	30.85	-2.34%	2,507,067
May 11, 2026	30.81	31.73	30.51	31.59	31.59	2.56%	3,458,466
May 8, 2026	30.40	30.80	30.06	30.80	30.80	0.36%	2,782,000
May 7, 2026	29.84	30.83	29.80	30.69	30.69	3.02%	3,264,463
May 6, 2026	29.67	29.92	29.33	29.79	29.79	1.29%	2,838,182
Apr 30, 2026	29.55	29.59	29.12	29.41	29.41	0.79%	2,502,313
Apr 29, 2026	29.14	29.68	29.08	29.18	29.18	-0.88%	3,242,315
Apr 28, 2026	31.04	31.25	29.29	29.44	29.44	-4.69%	4,554,337