SHE:301024 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	27.69	29.58	27.69	29.11	29.11	5.85%	1,337,677
Jul 30, 2026	28.98	29.80	27.10	27.50	27.50	-5.66%	1,244,033
Jul 29, 2026	28.33	29.90	27.81	29.15	29.15	2.97%	1,253,050
Jul 28, 2026	28.32	29.59	27.90	28.31	28.31	-1.05%	1,050,447
Jul 27, 2026	27.62	28.95	27.56	28.61	28.61	3.62%	867,850
Jul 24, 2026	27.67	28.12	26.97	27.61	27.61	-1.32%	929,300
Jul 23, 2026	27.58	28.14	27.01	27.98	27.98	1.45%	916,250
Jul 22, 2026	27.14	28.50	26.60	27.58	27.58	0.66%	1,750,450
Jul 21, 2026	25.96	27.55	24.20	27.40	27.40	5.83%	2,389,852
Jul 20, 2026	29.80	30.56	25.18	25.89	25.89	-12.15%	2,188,917
Jul 17, 2026	32.18	32.73	29.16	29.47	29.47	-8.42%	1,145,801
Jul 16, 2026	31.79	33.20	31.60	32.18	32.18	-0.28%	840,551
Jul 15, 2026	33.10	33.95	31.85	32.27	32.27	-3.03%	1,395,334
Jul 14, 2026	30.40	33.60	30.01	33.28	33.28	9.83%	1,309,115
Jul 13, 2026	31.89	32.47	30.00	30.30	30.30	-4.02%	1,216,450
Jul 10, 2026	31.46	32.87	31.26	31.57	31.57	-0.03%	1,052,287
Jul 9, 2026	32.01	32.81	30.23	31.58	31.58	-1.86%	1,091,380
Jul 8, 2026	33.25	34.10	31.75	32.18	32.18	-1.77%	1,144,759
Jul 7, 2026	34.76	34.76	32.17	32.76	32.76	-4.88%	1,289,800
Jul 6, 2026	36.35	37.42	33.90	34.44	34.44	-5.41%	1,032,214
Jul 3, 2026	36.15	37.21	35.53	36.41	36.41	1.90%	857,638
Jul 2, 2026	36.90	37.78	35.30	35.73	35.73	-3.17%	1,037,138
Jul 1, 2026	38.78	39.51	36.60	36.90	36.90	0.22%	1,096,650
Jun 30, 2026	38.29	38.71	36.44	36.82	36.82	-4.11%	948,811
Jun 29, 2026	38.53	39.99	37.32	38.40	38.40	-3.47%	871,700
Jun 26, 2026	40.30	41.00	39.22	39.78	39.78	-1.66%	822,400
Jun 25, 2026	41.73	43.47	40.04	40.45	40.45	-2.48%	838,200
Jun 24, 2026	44.29	44.58	40.99	41.48	41.48	-7.47%	983,750
Jun 23, 2026	45.24	45.46	43.79	44.83	44.83	0.97%	722,350
Jun 22, 2026	45.61	46.58	43.24	44.40	44.40	-2.63%	960,778
Jun 18, 2026	43.00	47.00	42.55	45.60	45.60	5.51%	946,200
Jun 17, 2026	43.55	43.78	42.07	43.22	43.22	-1.35%	736,830
Jun 16, 2026	43.03	44.17	41.77	43.81	43.81	1.53%	838,100
Jun 15, 2026	42.10	44.43	42.10	43.15	43.15	3.50%	864,100
Jun 12, 2026	43.53	43.60	41.41	41.69	41.69	-1.26%	665,100
Jun 11, 2026	42.99	42.99	41.16	42.22	42.22	-0.82%	683,600
Jun 10, 2026	45.32	45.32	42.03	42.57	42.57	-5.40%	746,550
Jun 9, 2026	45.07	45.26	43.60	45.00	45.00	2.27%	624,000
Jun 8, 2026	44.91	46.74	42.48	44.00	44.00	-4.10%	1,047,300
Jun 5, 2026	45.57	47.15	43.61	45.88	45.88	0.92%	1,166,289
Jun 4, 2026	45.95	46.48	44.97	45.46	45.46	-1.60%	611,150
Jun 3, 2026	45.50	46.99	45.41	46.20	46.20	1.61%	834,900
Jun 2, 2026	46.80	47.72	44.51	45.47	45.47	-2.88%	1,037,761
Jun 1, 2026	47.25	49.39	45.50	46.82	46.82	-1.43%	1,186,661
May 29, 2026	48.72	50.08	46.19	47.50	47.50	-2.30%	1,396,700
May 28, 2026	45.75	49.16	45.10	48.62	48.62	7.26%	1,735,159
May 27, 2026	47.55	48.55	45.02	45.33	45.33	-2.93%	1,151,650
May 26, 2026	47.94	50.68	46.30	46.70	46.70	-2.97%	1,028,050
May 25, 2026	49.00	50.30	47.55	48.13	48.13	-1.78%	1,046,000
May 22, 2026	47.97	49.30	47.59	49.00	49.00	2.77%	947,550