SHE:301049 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	17.83	18.80	17.83	18.49	18.49	2.38%	1,166,150
Jul 30, 2026	18.00	18.55	17.72	18.06	18.06	-0.44%	1,500,800
Jul 29, 2026	17.47	18.25	17.41	18.14	18.14	4.31%	1,824,800
Jul 28, 2026	17.40	17.84	17.26	17.39	17.39	-0.11%	1,321,100
Jul 27, 2026	16.90	17.60	16.83	17.41	17.41	3.02%	1,050,000
Jul 24, 2026	17.17	17.25	16.58	16.90	16.90	-2.14%	1,029,900
Jul 23, 2026	16.41	17.32	16.40	17.27	17.27	5.24%	1,447,500
Jul 22, 2026	16.78	16.98	16.25	16.41	16.41	-3.19%	1,550,219
Jul 21, 2026	16.79	17.00	15.51	16.95	16.95	0.77%	2,486,641
Jul 20, 2026	18.04	18.53	16.62	16.82	16.82	-6.09%	2,243,801
Jul 17, 2026	18.55	19.00	17.80	17.91	17.91	-4.17%	1,822,100
Jul 16, 2026	18.49	19.04	18.22	18.69	18.69	1.08%	1,490,700
Jul 15, 2026	18.16	18.69	17.99	18.49	18.49	1.82%	1,460,200
Jul 14, 2026	17.76	18.28	17.26	18.16	18.16	2.71%	1,659,300
Jul 13, 2026	17.99	18.39	17.46	17.68	17.68	-2.70%	2,245,600
Jul 10, 2026	17.75	18.55	17.38	18.17	18.17	-0.76%	3,187,500
Jul 9, 2026	17.74	19.07	17.03	18.31	18.31	3.21%	3,637,988
Jul 8, 2026	18.11	18.38	17.50	17.74	17.74	-2.04%	1,292,600
Jul 7, 2026	18.65	18.97	18.00	18.11	18.11	-4.03%	1,798,300
Jul 6, 2026	18.77	19.69	18.63	18.87	18.87	1.18%	1,973,616
Jul 3, 2026	18.38	18.78	18.02	18.65	18.65	2.08%	1,746,600
Jul 2, 2026	18.39	19.13	18.14	18.27	18.27	-0.60%	1,881,100
Jul 1, 2026	17.80	18.65	17.59	18.38	18.38	2.91%	1,798,200
Jun 30, 2026	18.17	18.42	17.70	17.86	17.86	-2.19%	1,702,700
Jun 29, 2026	18.20	18.80	17.32	18.26	18.26	2.18%	2,196,600
Jun 26, 2026	18.28	18.32	17.70	17.87	17.87	-2.24%	1,298,700
Jun 25, 2026	19.01	19.01	18.19	18.28	18.28	-3.59%	1,832,400
Jun 24, 2026	19.76	19.95	18.76	18.96	18.96	-3.95%	1,708,700
Jun 23, 2026	19.60	20.28	19.18	19.74	19.74	1.86%	1,902,489
Jun 22, 2026	18.89	19.44	18.40	19.38	19.38	1.47%	1,535,494
Jun 18, 2026	19.28	19.53	19.00	19.10	19.10	-1.39%	1,248,400
Jun 17, 2026	20.02	20.02	19.32	19.37	19.37	-2.71%	1,354,963
Jun 16, 2026	19.71	20.16	19.34	19.91	19.91	-0.25%	1,439,700
Jun 15, 2026	20.24	20.82	19.66	19.96	19.96	-0.94%	1,567,900
Jun 12, 2026	20.40	20.57	19.68	20.15	20.15	1.00%	1,379,300
Jun 11, 2026	19.99	20.43	19.45	19.95	19.95	-1.19%	1,508,900
Jun 10, 2026	20.57	20.67	19.55	20.19	20.19	-2.32%	1,734,800
Jun 9, 2026	20.49	21.06	20.30	20.67	20.67	2.53%	1,795,100
Jun 8, 2026	20.83	21.30	19.76	20.16	20.16	-4.05%	1,836,300
Jun 5, 2026	20.49	21.58	20.00	21.01	21.01	2.49%	1,730,500
Jun 4, 2026	20.88	21.30	20.30	20.50	20.50	-2.75%	1,427,200
Jun 3, 2026	21.52	21.67	20.81	21.08	21.08	-2.04%	1,817,000
Jun 2, 2026	22.38	22.50	21.25	21.52	21.52	-2.23%	1,724,200
Jun 1, 2026	21.25	22.34	21.01	22.01	22.01	3.58%	1,752,550
May 29, 2026	22.18	22.48	21.03	21.25	21.25	-4.19%	1,516,300
May 28, 2026	21.87	22.50	21.50	22.18	22.18	0.41%	1,716,300
May 27, 2026	22.71	22.83	21.73	22.09	22.09	-2.52%	1,694,800
May 26, 2026	23.34	23.44	22.50	22.66	22.66	-3.33%	1,831,300
May 25, 2026	24.19	24.65	23.10	23.44	23.44	-3.10%	1,780,050
May 22, 2026	23.64	24.39	23.49	24.19	24.19	2.33%	1,739,300