SHE:301053 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	40.22	40.38	38.80	40.10	40.10	1.52%	6,636,267
Jul 30, 2026	40.00	40.74	38.79	39.50	39.50	-1.69%	3,635,561
Jul 29, 2026	38.99	40.62	38.55	40.18	40.18	2.16%	3,563,086
Jul 28, 2026	37.78	39.98	37.60	39.33	39.33	3.36%	3,383,081
Jul 27, 2026	37.35	38.33	37.26	38.05	38.05	0.61%	1,117,394
Jul 24, 2026	37.61	37.98	36.95	37.82	37.82	-0.87%	1,701,398
Jul 23, 2026	37.92	38.58	37.03	38.15	38.15	-0.39%	2,099,198
Jul 22, 2026	39.00	39.09	36.40	38.30	38.30	-4.23%	5,478,959
Jul 21, 2026	37.37	40.46	35.50	39.99	39.99	6.98%	8,097,398
Jul 20, 2026	37.00	37.56	36.20	37.38	37.38	0.03%	1,396,759
Jul 17, 2026	39.58	39.63	35.00	37.37	37.37	-5.63%	3,264,317
Jul 16, 2026	40.42	40.48	39.18	39.60	39.60	-0.85%	2,049,054
Jul 15, 2026	40.20	41.00	38.80	39.94	39.94	-0.05%	2,385,723
Jul 14, 2026	39.52	41.80	39.20	39.96	39.96	-1.82%	3,613,007
Jul 13, 2026	40.50	41.05	39.09	40.70	40.70	-2.40%	6,413,515
Jul 10, 2026	41.70	42.34	38.99	41.70	41.70	-	10,375,205
Jul 9, 2026	38.60	41.70	36.71	41.70	41.70	9.16%	10,434,653
Jul 8, 2026	39.07	40.48	36.99	38.20	38.20	-2.05%	5,983,971
Jul 7, 2026	36.40	39.39	35.11	39.00	39.00	8.48%	8,162,928
Jul 6, 2026	36.88	37.52	34.30	35.95	35.95	-3.36%	4,034,820
Jul 3, 2026	36.97	37.93	36.00	37.20	37.20	0.95%	4,439,324
Jul 2, 2026	36.24	37.57	35.04	36.85	36.85	2.47%	4,451,480
Jul 1, 2026	37.16	37.42	34.93	35.96	35.96	-2.55%	3,499,481
Jun 30, 2026	37.18	38.13	35.64	36.90	36.90	-2.89%	3,984,559
Jun 29, 2026	39.33	41.22	36.22	38.00	38.00	-5.82%	4,946,762
Jun 26, 2026	43.60	45.16	40.25	40.35	40.35	-7.75%	4,500,684
Jun 25, 2026	45.08	45.19	42.88	43.74	43.74	-2.97%	5,024,656
Jun 24, 2026	43.34	45.58	40.24	45.08	45.08	3.11%	7,483,800
Jun 23, 2026	42.09	44.90	42.09	43.72	43.72	3.43%	7,528,493
Jun 22, 2026	42.82	43.42	40.47	42.27	42.27	-1.17%	2,971,922
Jun 18, 2026	41.03	43.04	41.00	42.77	42.77	3.26%	3,941,794
Jun 17, 2026	42.80	42.81	41.42	41.42	41.42	-3.22%	2,336,735
Jun 16, 2026	43.00	43.28	41.98	42.80	42.80	-1.81%	2,545,485
Jun 15, 2026	44.70	45.65	42.45	43.59	43.59	-0.48%	4,093,664
Jun 12, 2026	43.79	45.05	41.00	43.80	43.80	-	5,624,180
Jun 11, 2026	43.80	44.98	42.88	43.80	43.80	-1.73%	6,786,099
Jun 10, 2026	41.20	44.84	40.68	44.57	44.57	10.13%	9,397,976
Jun 9, 2026	40.60	41.30	39.03	40.47	40.47	-0.07%	2,706,691
Jun 8, 2026	41.35	41.45	38.60	40.50	40.50	-3.91%	3,386,298
Jun 5, 2026	42.10	43.24	38.18	42.15	42.15	0.12%	5,127,250
Jun 4, 2026	43.80	44.50	41.38	42.10	42.10	-3.90%	4,534,936
Jun 3, 2026	43.44	44.73	42.59	43.81	43.81	0.39%	5,787,624
Jun 2, 2026	42.81	44.42	41.27	43.64	43.64	1.02%	7,302,669
Jun 1, 2026	44.20	45.80	41.81	43.20	43.20	-1.03%	8,876,302
May 29, 2026	39.89	43.94	39.21	43.72	43.65	11.29%	12,057,419
May 28, 2026	36.76	39.50	36.76	39.29	39.22	6.28%	5,825,709
May 27, 2026	38.02	38.14	36.68	36.96	36.90	-3.42%	2,732,102
May 26, 2026	38.15	39.13	37.58	38.27	38.21	1.02%	3,716,162
May 25, 2026	37.81	39.46	37.21	37.89	37.82	1.78%	4,728,851
May 22, 2026	38.49	38.58	36.06	37.22	37.16	-2.51%	5,588,764