SHE:301072 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	29.60	31.76	29.30	31.41	31.41	7.20%	6,600,901
Jul 31, 2026	30.30	31.18	28.78	29.30	29.30	-0.98%	3,762,300
Jul 30, 2026	31.92	32.70	28.40	29.59	29.59	-7.27%	4,984,300
Jul 29, 2026	33.75	33.92	30.08	31.91	31.91	-5.45%	4,684,300
Jul 28, 2026	34.14	35.49	33.33	33.75	33.75	-1.17%	2,644,000
Jul 27, 2026	34.50	35.12	32.67	34.15	34.15	-1.07%	3,638,600
Jul 24, 2026	33.02	36.35	31.83	34.52	34.52	3.42%	5,015,100
Jul 23, 2026	33.51	34.63	32.44	33.38	33.38	-2.23%	3,291,400
Jul 22, 2026	33.00	34.23	32.30	34.14	34.14	3.08%	4,655,914
Jul 21, 2026	34.80	35.67	28.88	33.12	33.12	-3.10%	6,954,400
Jul 20, 2026	38.39	39.68	30.70	34.18	34.18	-8.41%	5,507,000
Jul 17, 2026	38.96	39.76	37.15	37.32	37.32	-4.45%	3,097,200
Jul 16, 2026	40.00	40.77	38.99	39.06	39.06	-3.03%	2,199,600
Jul 15, 2026	41.03	42.82	40.01	40.28	40.28	-1.83%	3,411,381
Jul 14, 2026	38.00	41.87	38.00	41.03	41.03	3.35%	3,442,363
Jul 13, 2026	41.00	42.35	39.60	39.70	39.70	-4.06%	3,266,419
Jul 10, 2026	41.41	43.88	41.00	41.38	41.38	-0.07%	4,396,500
Jul 9, 2026	39.42	41.75	38.90	41.41	41.41	3.42%	2,972,901
Jul 8, 2026	41.86	42.37	40.02	40.04	40.04	-4.35%	3,776,380
Jul 7, 2026	40.00	41.86	38.88	41.86	41.86	5.49%	5,180,300
Jul 6, 2026	43.12	43.88	39.05	39.68	39.68	-5.73%	5,733,181
Jul 3, 2026	42.66	43.79	40.80	42.09	42.09	-2.32%	4,209,475
Jul 2, 2026	41.20	44.97	39.85	43.09	43.09	3.58%	5,824,501
Jul 1, 2026	41.51	42.50	39.17	41.60	41.60	1.44%	4,508,419
Jun 30, 2026	39.76	41.39	39.12	41.01	41.01	1.74%	3,987,600
Jun 29, 2026	39.74	41.44	39.00	40.31	40.31	0.67%	4,489,177
Jun 26, 2026	39.27	41.99	38.51	40.04	40.04	0.43%	3,740,995
Jun 25, 2026	39.50	40.16	38.00	39.87	39.87	0.89%	4,649,271
Jun 24, 2026	40.69	41.00	39.01	39.52	39.52	-1.30%	4,337,900
Jun 23, 2026	38.74	41.80	38.50	40.04	40.04	0.48%	4,252,100
Jun 22, 2026	40.20	41.40	38.57	39.85	39.85	-1.87%	4,660,703
Jun 18, 2026	37.56	40.80	37.56	40.61	40.61	6.90%	6,429,647
Jun 17, 2026	33.70	38.20	33.33	37.99	37.99	12.00%	7,446,949
Jun 16, 2026	32.61	35.15	31.80	33.92	33.92	3.38%	5,890,800
Jun 15, 2026	34.44	34.90	31.31	32.81	32.81	-4.48%	6,044,579
Jun 12, 2026	35.01	37.50	34.12	34.35	34.35	-1.86%	6,159,834
Jun 11, 2026	35.78	36.00	33.40	35.00	35.00	-1.13%	8,921,874
Jun 10, 2026	34.30	35.96	33.63	35.40	35.40	5.26%	8,157,674
Jun 9, 2026	31.37	33.98	30.68	33.63	33.63	8.52%	11,323,338
Jun 8, 2026	27.49	32.46	27.01	30.99	30.99	9.24%	11,427,254
Jun 5, 2026	26.43	28.80	25.52	28.37	28.37	6.61%	9,530,297
Jun 4, 2026	25.54	26.75	24.30	26.61	26.61	5.43%	6,963,035
Jun 3, 2026	22.64	26.85	22.64	25.24	25.24	10.65%	5,901,465
Jun 2, 2026	23.04	23.33	22.21	22.81	22.81	-0.91%	1,653,400
Jun 1, 2026	21.90	23.39	21.62	23.02	23.02	4.64%	1,905,500
May 29, 2026	22.98	23.39	21.79	22.00	22.00	-5.21%	1,829,200
May 28, 2026	22.70	23.40	22.01	23.21	23.21	1.80%	2,154,616
May 27, 2026	23.55	23.63	22.50	22.80	22.80	-3.55%	1,590,198
May 26, 2026	23.99	24.11	23.28	23.64	23.64	-1.83%	1,915,294
May 25, 2026	25.25	25.59	23.55	24.08	24.08	-4.56%	3,360,501