SHE:301043 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	37.39	39.58	37.28	38.50	38.50	4.88%	980,800
Jul 30, 2026	37.89	38.64	35.81	36.71	36.71	-3.95%	1,017,600
Jul 29, 2026	38.03	38.59	37.33	38.22	38.22	0.05%	683,200
Jul 28, 2026	39.30	40.30	38.03	38.20	38.20	-2.75%	710,019
Jul 27, 2026	38.80	39.98	37.95	39.28	39.28	1.42%	981,500
Jul 24, 2026	38.40	40.47	37.48	38.73	38.73	0.91%	948,800
Jul 23, 2026	35.77	38.69	35.15	38.38	38.38	6.52%	1,258,200
Jul 22, 2026	38.31	38.40	35.59	36.03	36.03	-1.69%	1,021,500
Jul 21, 2026	36.02	37.27	32.08	36.65	36.65	0.74%	1,974,400
Jul 20, 2026	38.00	42.18	35.12	36.38	36.38	-12.30%	2,101,346
Jul 17, 2026	45.86	46.86	41.47	41.48	41.48	-8.05%	1,103,900
Jul 16, 2026	44.89	46.50	43.31	45.11	45.11	0.69%	746,400
Jul 15, 2026	44.00	45.49	43.10	44.80	44.80	2.07%	822,500
Jul 14, 2026	46.29	47.65	42.50	43.89	43.89	-4.92%	1,237,500
Jul 13, 2026	48.72	51.79	46.15	46.16	46.16	-5.04%	1,509,100
Jul 10, 2026	47.35	50.48	46.62	48.61	48.61	2.34%	1,423,700
Jul 9, 2026	48.01	50.00	45.60	47.50	47.50	-2.62%	1,469,681
Jul 8, 2026	48.46	49.48	46.99	48.78	48.78	0.56%	1,350,700
Jul 7, 2026	54.22	54.30	48.16	48.51	48.51	-10.50%	2,120,400
Jul 6, 2026	52.69	55.33	52.69	54.20	54.20	1.21%	1,664,979
Jul 3, 2026	51.01	58.00	50.59	53.55	53.55	5.89%	2,381,700
Jul 2, 2026	50.73	53.22	50.12	50.57	50.57	-2.19%	1,567,600
Jul 1, 2026	50.00	53.00	48.06	51.70	51.70	5.27%	2,687,936
Jun 30, 2026	43.81	50.50	42.72	49.11	49.11	12.38%	3,290,100
Jun 29, 2026	43.00	45.54	42.00	43.70	43.70	0.53%	1,769,700
Jun 26, 2026	41.94	45.99	41.20	43.47	43.47	2.19%	2,041,600
Jun 25, 2026	45.09	45.09	41.51	42.54	42.54	-4.17%	1,412,500
Jun 24, 2026	45.08	46.22	42.82	44.39	44.39	-1.40%	1,456,300
Jun 23, 2026	43.48	45.10	43.40	45.02	45.02	2.69%	888,900
Jun 22, 2026	44.68	44.87	42.36	43.84	43.84	-1.88%	753,927
Jun 18, 2026	44.79	45.64	44.17	44.68	44.68	-1.17%	824,800
Jun 17, 2026	45.57	45.95	44.26	45.21	45.21	-0.20%	1,180,100
Jun 16, 2026	44.10	45.62	42.60	45.30	45.30	2.93%	1,323,100
Jun 15, 2026	44.88	45.48	43.51	44.01	44.01	-1.68%	1,156,600
Jun 12, 2026	43.18	45.98	42.50	44.76	44.76	5.12%	1,669,415
Jun 11, 2026	43.46	43.88	41.61	42.58	42.58	-2.02%	948,082
Jun 10, 2026	45.32	45.65	42.71	43.46	43.46	-4.96%	917,700
Jun 9, 2026	44.79	46.90	43.94	45.73	45.73	2.40%	1,286,464
Jun 8, 2026	44.65	46.19	43.62	44.66	44.66	0.02%	1,119,761
Jun 5, 2026	45.13	46.01	43.60	44.65	44.65	-1.04%	897,700
Jun 4, 2026	44.12	46.80	44.12	45.12	45.12	2.41%	1,436,200
Jun 3, 2026	45.39	45.84	43.31	44.06	44.06	-2.95%	1,001,100
Jun 2, 2026	45.38	46.07	43.90	45.40	45.40	-0.85%	1,162,307
Jun 1, 2026	45.38	46.66	45.13	45.79	45.79	0.81%	901,300
May 29, 2026	48.41	48.41	45.00	45.42	45.42	-5.53%	942,311
May 28, 2026	47.02	49.00	46.21	48.38	48.08	3.33%	1,023,730
May 27, 2026	46.78	49.64	46.31	46.82	46.53	-3.40%	1,233,737
May 26, 2026	49.37	49.97	47.72	48.47	48.17	-2.47%	815,637
May 25, 2026	51.90	53.30	49.26	49.70	49.39	-4.55%	1,037,800
May 22, 2026	52.79	53.39	51.50	52.07	51.75	-0.38%	820,785