SHE:301033 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	53.00	56.64	52.67	56.50	56.50	6.20%	2,313,577
Jul 21, 2026	54.95	55.80	50.01	53.20	53.20	-4.20%	1,922,500
Jul 20, 2026	54.62	56.71	53.75	55.53	55.53	1.22%	2,163,911
Jul 17, 2026	58.37	59.95	54.00	54.86	54.86	-7.21%	2,406,712
Jul 16, 2026	56.14	60.52	55.50	59.12	59.12	3.41%	2,741,381
Jul 15, 2026	53.24	58.99	52.80	57.17	57.17	7.12%	2,552,701
Jul 14, 2026	52.72	54.50	51.80	53.37	53.37	0.23%	1,209,380
Jul 13, 2026	55.59	56.26	53.05	53.25	53.25	-4.76%	1,187,800
Jul 10, 2026	53.96	57.14	51.51	55.91	55.91	3.73%	1,906,679
Jul 9, 2026	54.57	57.34	52.65	53.90	53.90	-2.18%	2,064,100
Jul 8, 2026	57.29	58.38	55.01	55.10	55.10	-4.27%	1,821,080
Jul 7, 2026	59.10	59.96	57.11	57.56	57.56	-4.00%	1,917,345
Jul 6, 2026	57.50	61.33	57.46	59.96	59.96	1.64%	3,336,900
Jul 3, 2026	55.37	60.30	54.60	58.99	58.99	6.29%	4,484,370
Jul 2, 2026	53.27	58.68	52.66	55.50	55.50	5.41%	4,206,634
Jul 1, 2026	52.38	53.29	50.14	52.65	52.65	1.66%	2,427,340
Jun 30, 2026	55.00	55.38	51.33	51.79	51.79	-4.43%	3,218,699
Jun 29, 2026	45.16	54.19	45.16	54.19	54.19	20.00%	2,971,992
Jun 26, 2026	48.00	48.13	45.16	45.16	45.16	-4.63%	1,234,900
Jun 25, 2026	49.00	49.21	46.39	47.35	47.35	-4.05%	1,886,093
Jun 24, 2026	50.40	50.65	48.84	49.35	49.35	-2.10%	1,094,701
Jun 23, 2026	48.78	51.28	48.65	50.41	50.41	2.96%	1,206,800
Jun 22, 2026	48.54	49.18	46.77	48.96	48.96	0.12%	1,169,000
Jun 18, 2026	48.72	49.57	48.10	48.90	48.90	1.03%	996,000
Jun 17, 2026	48.58	48.76	47.90	48.40	48.40	-0.39%	500,401
Jun 16, 2026	49.39	49.73	47.81	48.59	48.59	-2.37%	852,300
Jun 15, 2026	48.19	50.89	48.19	49.77	49.77	3.39%	1,012,100
Jun 12, 2026	47.52	48.38	47.20	48.14	48.14	2.06%	581,299
Jun 11, 2026	46.22	48.29	46.22	47.17	47.17	0.49%	703,000
Jun 10, 2026	47.42	47.78	46.08	46.94	46.94	-0.78%	689,500
Jun 9, 2026	46.41	47.90	45.70	47.31	47.31	3.36%	911,648
Jun 8, 2026	47.80	48.34	44.88	45.77	45.77	-6.04%	1,202,403
Jun 5, 2026	47.85	48.98	47.23	48.71	48.71	1.44%	1,250,200
Jun 4, 2026	48.01	48.23	47.33	48.02	48.02	-0.08%	495,800
Jun 3, 2026	48.53	48.78	47.60	48.06	48.06	-1.27%	549,500
Jun 2, 2026	49.79	49.85	47.91	48.68	48.68	-1.22%	623,900
Jun 1, 2026	49.05	49.87	48.88	49.28	49.28	0.47%	648,300
May 29, 2026	52.31	52.31	49.50	49.75	49.05	-2.98%	1,027,903
May 28, 2026	51.00	51.99	50.26	51.28	50.56	0.08%	729,315
May 27, 2026	51.66	52.88	50.65	51.24	50.52	-0.54%	906,040
May 26, 2026	52.60	52.81	50.91	51.52	50.80	-2.02%	808,401
May 25, 2026	53.77	54.11	51.71	52.58	51.84	-2.30%	1,062,789
May 22, 2026	52.06	54.30	51.88	53.82	53.06	4.08%	1,312,182
May 21, 2026	55.99	56.80	51.60	51.71	50.98	-7.31%	2,015,797
May 20, 2026	55.66	56.76	55.00	55.79	55.01	-0.53%	1,165,400
May 19, 2026	56.45	58.67	55.14	56.09	55.30	2.09%	1,972,536
May 18, 2026	55.08	56.36	54.58	54.94	54.17	-1.08%	871,100
May 15, 2026	57.36	57.36	55.40	55.54	54.76	-3.26%	1,113,568
May 14, 2026	58.00	59.02	56.60	57.41	56.60	-1.58%	1,403,183
May 13, 2026	56.95	58.62	56.72	58.33	57.51	1.62%	1,181,725