SHE:301073 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	16.50	17.14	16.21	16.89	16.89	2.61%	4,101,254
Jul 14, 2026	16.49	16.59	16.08	16.46	16.46	0.67%	3,328,600
Jul 13, 2026	17.10	17.12	16.28	16.35	16.35	-4.66%	5,009,961
Jul 10, 2026	16.60	17.45	16.46	17.15	17.15	2.27%	5,391,380
Jul 9, 2026	16.89	17.18	16.48	16.77	16.77	-2.16%	4,703,850
Jul 8, 2026	17.76	17.80	16.98	17.14	17.14	0.12%	5,379,963
Jul 7, 2026	18.09	18.09	17.12	17.12	17.12	-5.10%	4,823,950
Jul 6, 2026	18.49	18.77	18.01	18.04	18.04	-1.96%	3,753,309
Jul 3, 2026	18.03	18.72	18.03	18.40	18.40	2.00%	5,371,885
Jul 2, 2026	18.03	18.69	17.44	18.04	18.04	-5.75%	9,624,181
Jul 1, 2026	18.32	19.39	18.10	19.14	19.14	5.16%	6,011,554
Jun 30, 2026	18.30	18.57	18.00	18.20	18.20	-1.30%	3,474,226
Jun 29, 2026	18.39	18.83	17.75	18.44	18.44	-0.32%	4,361,200
Jun 26, 2026	19.15	19.15	18.48	18.50	18.50	-2.94%	2,633,814
Jun 25, 2026	19.00	19.48	18.71	19.06	19.06	-0.37%	3,118,810
Jun 24, 2026	19.79	19.92	19.01	19.13	19.13	-3.92%	3,033,200
Jun 23, 2026	19.20	20.35	19.20	19.91	19.91	2.79%	4,849,651
Jun 22, 2026	19.55	19.55	18.52	19.37	19.37	-0.97%	3,946,072
Jun 18, 2026	19.61	19.82	19.45	19.56	19.56	-1.21%	3,019,350
Jun 17, 2026	20.28	20.33	19.70	19.80	19.80	-2.61%	2,471,950
Jun 16, 2026	20.39	20.40	20.10	20.33	20.33	-0.78%	2,193,300
Jun 15, 2026	20.59	21.07	20.28	20.49	20.49	0.39%	3,620,604
Jun 12, 2026	20.08	20.58	19.98	20.41	20.41	2.15%	3,388,553
Jun 11, 2026	20.52	20.59	19.78	19.98	19.98	-3.43%	3,383,248
Jun 10, 2026	20.47	20.90	20.33	20.69	20.69	0.53%	3,965,350
Jun 9, 2026	20.71	20.90	20.31	20.58	20.58	-0.48%	2,840,067
Jun 8, 2026	21.08	21.71	20.39	20.68	20.68	-3.77%	3,722,635
Jun 5, 2026	21.07	21.82	21.03	21.49	21.49	1.42%	3,421,584
Jun 4, 2026	21.56	21.80	20.91	21.19	21.19	-1.94%	3,480,628
Jun 3, 2026	22.03	22.25	21.43	21.61	21.61	-2.39%	3,425,300
Jun 2, 2026	23.02	23.19	22.00	22.14	22.14	-4.45%	4,647,522
Jun 1, 2026	22.88	23.38	22.76	23.17	23.17	0.91%	2,640,800
May 29, 2026	22.93	23.55	22.88	22.96	22.96	0.22%	3,768,024
May 28, 2026	23.16	23.26	22.51	22.91	22.91	-1.55%	3,674,800
May 27, 2026	23.69	23.85	23.10	23.27	23.27	-2.10%	4,110,741
May 26, 2026	23.35	23.78	23.08	23.77	23.77	1.62%	3,587,210
May 25, 2026	23.15	23.50	23.00	23.39	23.39	0.86%	3,089,637
May 22, 2026	23.45	23.50	23.01	23.19	23.19	-0.13%	2,419,952
May 21, 2026	23.37	24.00	23.21	23.22	23.22	-0.60%	3,891,250
May 20, 2026	23.60	23.66	23.02	23.36	23.36	-0.72%	2,187,750
May 19, 2026	23.54	23.67	23.22	23.53	23.53	0.51%	2,425,300
May 18, 2026	23.55	23.80	23.27	23.41	23.41	-1.14%	2,661,670
May 15, 2026	24.09	24.30	23.56	23.68	23.68	-1.62%	3,786,554
May 14, 2026	24.64	24.99	24.01	24.07	24.07	-2.31%	4,010,825
May 13, 2026	24.22	24.77	24.00	24.64	24.64	1.99%	3,547,050
May 12, 2026	25.08	25.57	24.12	24.16	24.16	-3.82%	4,639,345
May 11, 2026	24.78	25.13	24.71	25.12	25.12	1.45%	3,787,664
May 8, 2026	24.66	24.89	24.50	24.76	24.76	0.49%	3,000,200
May 7, 2026	24.46	24.98	24.46	24.64	24.64	0.37%	3,701,563
May 6, 2026	24.97	25.06	24.45	24.55	24.55	-0.85%	5,962,877