SHE:301089 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	22.63	22.95	22.36	22.60	22.60	-0.57%	2,314,883
Jul 28, 2026	23.00	23.80	22.63	22.73	22.73	-1.94%	3,180,000
Jul 27, 2026	21.38	23.30	21.25	23.18	23.18	8.37%	4,937,181
Jul 24, 2026	21.86	22.22	21.32	21.39	21.39	-3.30%	1,510,079
Jul 23, 2026	21.78	22.24	21.52	22.12	22.12	0.59%	2,431,000
Jul 22, 2026	21.42	22.95	21.38	21.99	21.99	1.20%	3,807,284
Jul 21, 2026	22.32	22.33	20.80	21.73	21.73	-3.42%	3,596,304
Jul 20, 2026	22.34	23.29	22.05	22.50	22.50	-0.04%	3,553,094
Jul 17, 2026	24.02	24.02	22.12	22.51	22.51	-6.33%	4,060,291
Jul 16, 2026	23.27	24.30	23.25	24.03	24.03	1.01%	3,975,505
Jul 15, 2026	23.05	24.38	23.05	23.79	23.79	2.02%	5,201,669
Jul 14, 2026	22.74	23.47	22.45	23.32	23.32	0.87%	4,031,891
Jul 13, 2026	22.81	23.29	22.56	23.12	23.12	1.36%	3,475,822
Jul 10, 2026	21.83	23.34	21.47	22.81	22.81	4.01%	3,839,012
Jul 9, 2026	21.99	22.65	21.51	21.93	21.93	-0.36%	2,320,694
Jul 8, 2026	22.44	22.84	21.97	22.01	22.01	-1.30%	2,370,977
Jul 7, 2026	23.20	23.35	22.27	22.30	22.30	-5.11%	2,645,299
Jul 6, 2026	23.00	23.86	22.66	23.50	23.50	1.29%	3,912,714
Jul 3, 2026	22.98	23.92	22.51	23.20	23.20	2.20%	4,180,200
Jul 2, 2026	22.56	23.40	22.43	22.70	22.70	0.22%	4,960,518
Jul 1, 2026	20.50	22.82	20.14	22.65	22.65	10.92%	6,178,208
Jun 30, 2026	20.93	21.00	20.15	20.42	20.42	-2.81%	2,397,408
Jun 29, 2026	19.90	21.20	19.33	21.01	21.01	5.10%	3,591,403
Jun 26, 2026	21.00	21.03	19.88	19.99	19.99	-4.95%	2,065,802
Jun 25, 2026	21.60	22.00	20.75	21.03	21.03	-3.80%	2,151,908
Jun 24, 2026	22.55	22.70	21.83	21.86	21.86	-3.19%	2,361,151
Jun 23, 2026	21.39	23.29	21.39	22.58	22.58	4.06%	3,999,917
Jun 22, 2026	22.01	22.01	20.69	21.70	21.70	-0.55%	2,638,203
Jun 18, 2026	21.77	22.20	21.28	21.82	21.82	0.23%	1,817,591
Jun 17, 2026	22.12	22.12	21.41	21.77	21.77	-1.63%	1,612,991
Jun 16, 2026	22.00	22.13	21.52	22.13	22.13	0.64%	1,387,200
Jun 15, 2026	22.09	22.43	21.73	21.99	21.99	-0.50%	1,572,600
Jun 12, 2026	21.60	22.12	21.37	22.10	22.10	2.84%	1,839,300
Jun 11, 2026	21.93	21.93	20.99	21.49	21.49	-0.88%	1,389,000
Jun 10, 2026	22.02	22.02	21.25	21.68	21.68	-1.59%	1,502,000
Jun 9, 2026	21.81	22.20	21.49	22.03	22.03	1.10%	1,380,800
Jun 8, 2026	22.12	22.55	21.44	21.79	21.79	-3.41%	1,852,100
Jun 5, 2026	22.31	22.85	21.90	22.56	22.56	1.17%	2,038,300
Jun 4, 2026	23.39	23.39	21.98	22.30	22.30	-4.66%	2,408,594
Jun 3, 2026	23.69	23.75	23.22	23.39	23.39	-1.56%	1,185,319
Jun 2, 2026	24.42	24.42	23.60	23.76	23.76	-2.70%	1,275,785
Jun 1, 2026	24.12	24.59	24.01	24.42	24.42	0.21%	1,446,698
May 29, 2026	23.78	24.48	23.45	24.37	24.37	2.18%	2,377,229
May 28, 2026	23.60	23.87	23.22	23.85	23.85	0.42%	1,358,398
May 27, 2026	24.39	24.40	23.53	23.75	23.75	-2.82%	1,822,972
May 26, 2026	24.63	24.63	24.10	24.44	24.44	-0.85%	1,403,494
May 25, 2026	25.47	25.65	24.36	24.65	24.65	-2.80%	2,167,395
May 22, 2026	26.01	26.18	25.16	25.36	25.36	-1.97%	2,298,000
May 21, 2026	26.60	26.89	25.70	25.87	25.87	-2.74%	2,451,218
May 20, 2026	27.13	27.67	26.60	26.60	26.60	-2.21%	2,789,810