SHE:301075 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	50.14	50.14	46.49	48.53	48.53	0.52%	1,203,800
Jul 28, 2026	50.01	50.80	48.06	48.28	48.28	-4.15%	835,899
Jul 27, 2026	50.00	50.90	49.08	50.37	50.37	0.30%	990,400
Jul 24, 2026	52.80	53.68	50.21	50.22	50.22	-4.94%	991,399
Jul 23, 2026	51.10	54.30	51.10	52.83	52.83	0.28%	1,510,700
Jul 22, 2026	50.00	54.42	49.40	52.68	52.68	3.50%	2,239,061
Jul 21, 2026	49.05	51.48	44.72	50.90	50.90	3.77%	3,304,937
Jul 20, 2026	53.16	54.80	47.53	49.05	49.05	-8.33%	3,011,137
Jul 17, 2026	64.13	64.40	52.53	53.51	53.51	-16.60%	3,779,879
Jul 16, 2026	60.00	66.68	58.49	64.16	64.16	6.58%	2,528,100
Jul 15, 2026	58.10	62.35	58.00	60.20	60.20	3.19%	1,483,200
Jul 14, 2026	58.58	59.51	55.00	58.34	58.34	-0.41%	1,713,301
Jul 13, 2026	62.87	64.55	57.93	58.58	58.58	-7.60%	1,798,300
Jul 10, 2026	58.65	64.00	58.00	63.40	63.40	8.10%	2,565,041
Jul 9, 2026	59.70	60.85	55.81	58.65	58.65	-2.28%	2,049,284
Jul 8, 2026	59.47	60.20	58.30	60.02	60.02	-0.22%	1,549,700
Jul 7, 2026	59.17	60.59	57.09	60.15	60.15	0.65%	1,468,900
Jul 6, 2026	59.50	64.66	58.14	59.76	59.76	1.39%	2,100,925
Jul 3, 2026	59.40	60.20	58.01	58.94	58.94	-0.27%	1,094,601
Jul 2, 2026	59.88	62.92	58.91	59.10	59.10	-1.10%	1,624,605
Jul 1, 2026	57.01	60.58	56.00	59.76	59.76	4.82%	1,698,309
Jun 30, 2026	58.62	59.99	56.73	57.01	57.01	-2.21%	1,683,846
Jun 29, 2026	59.21	60.86	54.89	58.30	58.30	-1.54%	2,581,266
Jun 26, 2026	62.84	63.17	58.00	59.21	59.21	-6.87%	1,913,933
Jun 25, 2026	64.08	65.33	61.20	63.58	63.58	0.89%	1,725,341
Jun 24, 2026	66.46	66.55	61.84	63.02	63.02	-5.18%	1,339,500
Jun 23, 2026	65.93	67.74	64.40	66.46	66.46	1.71%	1,158,600
Jun 22, 2026	67.17	67.29	62.86	65.34	65.34	-2.64%	1,465,497
Jun 18, 2026	67.11	68.36	65.92	67.11	67.11	-0.31%	835,600
Jun 17, 2026	69.80	69.92	67.00	67.32	67.32	-2.87%	902,900
Jun 16, 2026	69.02	71.29	67.38	69.31	69.31	0.64%	1,000,463
Jun 15, 2026	66.73	69.50	65.80	68.87	68.87	4.35%	1,381,000
Jun 12, 2026	67.54	67.83	65.15	66.00	66.00	-0.71%	1,217,805
Jun 11, 2026	70.50	70.95	65.84	66.47	66.47	-6.51%	1,822,305
Jun 10, 2026	71.16	72.35	68.94	71.10	71.10	0.06%	1,046,600
Jun 9, 2026	72.72	73.98	69.60	71.06	71.06	-1.32%	1,103,096
Jun 8, 2026	71.00	73.28	68.17	72.01	72.01	-0.91%	1,362,876
Jun 5, 2026	72.77	74.85	71.60	72.67	72.67	-0.10%	1,007,000
Jun 4, 2026	71.87	73.87	71.01	72.74	72.74	1.30%	1,119,100
Jun 3, 2026	73.95	73.95	69.20	71.81	71.81	-2.89%	2,030,436
Jun 2, 2026	75.79	77.48	72.79	73.95	73.95	-3.12%	1,326,597
Jun 1, 2026	73.85	78.88	73.85	76.33	76.33	2.33%	1,570,900
May 29, 2026	77.62	80.89	73.85	74.59	74.59	-3.31%	1,614,700
May 28, 2026	76.22	77.52	71.67	77.14	77.14	1.18%	2,415,136
May 27, 2026	76.39	78.88	75.01	76.24	76.24	-0.18%	1,804,796
May 26, 2026	78.95	78.95	74.07	76.38	76.38	-4.76%	2,065,000
May 25, 2026	88.29	90.19	79.18	80.20	80.20	-9.07%	3,722,370
May 22, 2026	85.95	88.88	83.00	88.20	88.20	3.68%	2,147,300
May 21, 2026	87.31	88.99	85.06	85.07	85.07	-2.55%	1,986,500
May 20, 2026	88.96	92.99	85.66	87.30	87.30	-1.87%	3,293,900