SHE:301068 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	29.29	30.23	28.25	29.80	29.80	1.43%	2,127,565
Jul 9, 2026	29.91	29.98	27.57	29.38	29.38	-2.97%	2,915,214
Jul 8, 2026	30.93	32.61	29.59	30.28	30.28	-1.30%	3,924,845
Jul 7, 2026	28.36	31.38	27.74	30.68	30.68	8.26%	4,495,931
Jul 6, 2026	26.76	28.54	25.97	28.34	28.34	6.90%	2,692,706
Jul 3, 2026	25.67	26.99	25.02	26.51	26.51	3.23%	1,925,125
Jul 2, 2026	23.44	26.76	23.44	25.68	25.68	6.69%	2,982,524
Jul 1, 2026	23.90	24.39	23.35	24.07	24.07	1.13%	1,012,900
Jun 30, 2026	22.88	24.09	22.60	23.80	23.80	2.90%	1,125,500
Jun 29, 2026	23.00	23.93	22.30	23.13	23.13	-1.36%	1,359,196
Jun 26, 2026	24.37	24.38	23.27	23.45	23.45	-4.17%	1,366,100
Jun 25, 2026	25.80	25.97	24.36	24.47	24.47	-5.81%	1,489,541
Jun 24, 2026	27.61	27.70	25.20	25.98	25.98	-5.70%	2,004,625
Jun 23, 2026	26.79	28.40	26.79	27.55	27.55	0.88%	1,223,190
Jun 22, 2026	27.45	27.50	26.10	27.31	27.31	-0.62%	1,124,962
Jun 18, 2026	26.99	28.06	26.83	27.48	27.48	0.62%	1,435,100
Jun 17, 2026	26.80	27.82	26.50	27.31	27.31	1.60%	1,918,289
Jun 16, 2026	26.87	27.36	25.84	26.88	26.88	0.98%	1,709,106
Jun 15, 2026	26.13	27.87	25.50	26.62	26.62	2.54%	2,252,700
Jun 12, 2026	25.37	26.60	25.06	25.96	25.96	3.10%	1,904,307
Jun 11, 2026	25.89	26.13	24.80	25.18	25.18	-3.71%	1,352,600
Jun 10, 2026	26.99	27.00	25.50	26.15	26.15	-4.07%	1,719,400
Jun 9, 2026	26.70	28.64	26.40	27.26	27.26	2.98%	2,203,568
Jun 8, 2026	28.00	28.21	26.28	26.47	26.47	-7.67%	1,715,740
Jun 5, 2026	28.65	29.28	27.80	28.67	28.67	0.84%	1,375,700
Jun 4, 2026	28.58	29.36	28.19	28.43	28.43	-1.01%	1,037,823
Jun 3, 2026	29.29	30.10	28.45	28.72	28.72	-2.08%	1,717,930
Jun 2, 2026	30.11	30.39	29.00	29.33	29.33	-2.53%	1,308,700
Jun 1, 2026	30.60	30.60	28.10	30.09	30.09	4.70%	1,945,100
May 29, 2026	29.68	30.65	28.55	28.74	28.74	-3.33%	1,476,410
May 28, 2026	29.94	30.46	28.90	29.73	29.73	-0.67%	2,072,330
May 27, 2026	31.85	31.85	29.58	29.93	29.93	-4.44%	1,274,250
May 26, 2026	32.17	32.32	30.91	31.32	31.32	-2.64%	853,700
May 25, 2026	32.61	32.79	31.52	32.17	32.17	-0.77%	1,057,530
May 22, 2026	33.30	33.30	31.82	32.42	32.42	0.78%	1,185,371
May 21, 2026	33.50	34.20	32.05	32.17	32.17	-3.97%	975,245
May 20, 2026	34.19	34.19	32.96	33.50	33.50	-0.27%	844,402
May 19, 2026	34.15	34.38	33.21	33.59	33.59	-1.44%	828,000
May 18, 2026	33.59	34.39	32.93	34.08	34.08	1.49%	1,027,838
May 15, 2026	34.31	34.78	33.33	33.58	33.58	-2.10%	903,700
May 14, 2026	34.90	35.05	34.24	34.30	34.30	-0.58%	1,314,900
May 13, 2026	34.11	35.10	33.00	34.50	34.50	0.91%	1,223,989
May 12, 2026	35.60	35.60	33.88	34.19	34.19	-4.20%	1,564,294
May 11, 2026	35.99	36.22	35.03	35.69	35.69	0.45%	1,692,100
May 8, 2026	35.73	36.10	34.82	35.53	35.53	-0.84%	1,434,400
May 7, 2026	35.60	36.46	35.00	35.83	35.83	-0.08%	2,195,230
May 6, 2026	35.26	36.56	34.35	35.86	35.86	2.60%	2,696,432
Apr 30, 2026	35.76	36.10	34.91	34.95	34.95	-2.37%	1,360,026
Apr 29, 2026	35.85	36.14	35.40	35.80	35.80	-0.64%	1,597,469
Apr 28, 2026	36.95	37.80	35.63	36.03	36.03	-3.17%	2,071,990