SHE:301069 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	18.45	18.65	17.40	18.12	18.12	-2.05%	12,553,628
Jul 8, 2026	19.66	19.92	18.50	18.50	18.50	-6.66%	10,386,505
Jul 7, 2026	21.00	21.48	19.80	19.82	19.82	-5.17%	10,673,450
Jul 6, 2026	21.67	22.49	20.90	20.90	20.90	-3.55%	13,950,758
Jul 3, 2026	21.70	22.07	21.11	21.67	21.67	-0.37%	16,455,800
Jul 2, 2026	20.78	23.08	20.46	21.75	21.75	4.17%	23,471,022
Jul 1, 2026	19.98	21.30	19.85	20.88	20.88	4.19%	13,670,662
Jun 30, 2026	20.01	20.35	19.58	20.04	20.04	0.10%	12,831,423
Jun 29, 2026	21.16	21.67	19.55	20.02	20.02	-6.49%	21,777,030
Jun 26, 2026	23.08	23.27	21.00	21.41	21.41	-7.44%	23,192,110
Jun 25, 2026	23.50	23.65	22.61	23.13	23.13	0.17%	22,022,800
Jun 24, 2026	21.94	23.40	21.94	23.09	23.09	4.29%	20,106,610
Jun 23, 2026	22.33	22.95	22.03	22.14	22.14	-1.69%	12,250,370
Jun 22, 2026	22.23	22.60	21.61	22.52	22.52	1.17%	14,001,240
Jun 18, 2026	22.62	22.62	22.00	22.26	22.26	-2.33%	15,425,540
Jun 17, 2026	22.25	23.18	22.18	22.79	22.79	1.15%	15,708,300
Jun 16, 2026	22.90	23.45	22.33	22.53	22.53	-2.34%	18,860,670
Jun 15, 2026	22.84	23.35	22.45	23.07	23.07	1.85%	18,253,320
Jun 12, 2026	21.30	23.73	21.01	22.65	22.65	6.34%	32,090,256
Jun 11, 2026	21.00	21.63	20.65	21.30	21.30	1.43%	16,970,120
Jun 10, 2026	21.29	21.83	20.94	21.00	21.00	-2.28%	16,516,110
Jun 9, 2026	19.90	21.98	19.12	21.49	21.49	9.48%	28,332,190
Jun 8, 2026	18.29	20.22	18.20	19.63	19.63	3.86%	18,899,920
Jun 5, 2026	18.39	19.47	17.86	18.90	18.90	3.85%	14,833,083
Jun 4, 2026	18.58	18.66	18.07	18.20	18.20	-2.67%	8,112,869
Jun 3, 2026	18.70	19.00	18.43	18.70	18.70	-	6,927,008
Jun 2, 2026	19.28	19.40	18.43	18.70	18.70	-3.26%	9,393,400
Jun 1, 2026	19.29	19.85	19.21	19.33	19.33	-0.26%	7,198,489
May 29, 2026	21.28	21.28	19.19	19.38	19.38	-8.97%	16,570,275
May 28, 2026	20.85	21.44	20.45	21.29	21.29	1.62%	10,444,860
May 27, 2026	21.85	22.19	20.85	20.95	20.95	-4.82%	14,689,780
May 26, 2026	22.90	23.00	21.56	22.01	22.01	-4.43%	17,524,810
May 25, 2026	23.79	23.95	22.90	23.03	23.03	-3.28%	15,268,520
May 22, 2026	22.91	23.95	22.70	23.81	23.81	4.06%	15,554,338
May 21, 2026	23.79	24.14	22.85	22.88	22.88	-3.50%	16,725,670
May 20, 2026	23.90	24.28	23.49	23.71	23.71	-0.84%	14,229,400
May 19, 2026	23.21	24.06	23.16	23.91	23.91	2.01%	19,443,860
May 18, 2026	23.27	23.60	22.85	23.49	23.44	-0.09%	15,649,260
May 15, 2026	22.47	24.08	22.47	23.51	23.46	5.10%	27,065,500
May 14, 2026	23.03	23.15	22.37	22.37	22.32	-2.70%	10,616,460
May 13, 2026	22.79	23.16	22.77	22.99	22.94	0.88%	7,946,874
May 12, 2026	23.21	23.28	22.70	22.79	22.74	-1.81%	10,102,370
May 11, 2026	23.40	23.46	23.02	23.21	23.16	-	10,782,320
May 8, 2026	23.24	23.46	23.06	23.21	23.16	-0.09%	10,127,320
May 7, 2026	22.71	23.32	22.50	23.23	23.18	2.20%	13,975,400
May 6, 2026	22.26	22.88	22.10	22.73	22.68	2.85%	10,149,730
Apr 30, 2026	22.22	22.50	21.99	22.10	22.05	-0.85%	6,941,501
Apr 29, 2026	21.57	22.37	21.41	22.29	22.24	3.34%	10,246,590
Apr 28, 2026	22.19	22.19	21.41	21.57	21.52	-2.88%	7,799,108
Apr 27, 2026	21.73	22.27	21.53	22.21	22.16	1.18%	8,267,204