SHE:301096 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	49.04	52.36	48.72	50.70	50.70	3.01%	3,413,073
Jul 9, 2026	49.88	51.45	47.21	49.22	49.22	-0.83%	4,642,290
Jul 8, 2026	52.90	54.29	49.31	49.63	49.63	-6.53%	4,350,757
Jul 7, 2026	52.44	54.89	51.50	53.10	53.10	-0.41%	3,481,425
Jul 6, 2026	55.80	57.16	52.88	53.32	53.32	-6.18%	4,694,002
Jul 3, 2026	56.65	58.25	54.60	56.83	56.83	1.94%	3,320,500
Jul 2, 2026	57.01	58.68	55.53	55.75	55.75	-3.31%	3,655,269
Jul 1, 2026	57.20	58.21	54.80	57.66	57.66	0.82%	3,763,744
Jun 30, 2026	57.80	58.30	55.92	57.19	57.19	-1.55%	3,673,435
Jun 29, 2026	60.50	60.50	56.70	58.09	58.09	-2.78%	6,453,513
Jun 26, 2026	53.12	60.00	52.50	59.75	59.75	12.50%	8,413,521
Jun 25, 2026	53.04	53.74	51.50	53.11	53.11	-0.17%	1,989,200
Jun 24, 2026	53.10	54.38	52.50	53.20	53.20	-0.75%	2,420,800
Jun 23, 2026	53.10	54.46	52.54	53.60	53.60	1.00%	2,238,772
Jun 22, 2026	55.55	56.10	51.50	53.07	53.07	-4.76%	3,535,238
Jun 18, 2026	54.60	57.44	54.50	55.72	55.72	1.05%	2,316,770
Jun 17, 2026	54.45	56.10	54.25	55.14	55.14	0.25%	2,465,027
Jun 16, 2026	56.63	56.74	54.73	55.00	55.00	-2.86%	2,472,072
Jun 15, 2026	53.98	56.70	53.81	56.62	56.62	4.81%	3,161,768
Jun 12, 2026	54.45	55.20	53.58	54.02	54.02	-1.57%	1,797,352
Jun 11, 2026	55.90	56.49	53.70	54.88	54.88	-3.04%	2,925,246
Jun 10, 2026	57.19	57.89	55.34	56.60	56.60	-1.94%	1,778,574
Jun 9, 2026	57.60	58.00	55.00	57.72	57.72	0.86%	2,658,825
Jun 8, 2026	57.30	59.92	56.96	57.23	57.23	-2.55%	3,011,446
Jun 5, 2026	58.57	59.55	57.23	58.73	58.73	-0.02%	3,036,600
Jun 4, 2026	54.76	58.99	54.11	58.74	58.74	7.23%	5,136,396
Jun 3, 2026	56.51	56.95	53.75	54.78	54.78	-2.79%	5,066,595
Jun 2, 2026	58.00	60.41	56.31	56.35	56.35	-3.51%	7,115,907
Jun 1, 2026	54.00	61.51	52.26	58.40	58.40	-9.60%	11,026,580
May 22, 2026	65.00	65.88	62.37	64.60	64.60	0.28%	3,807,213
May 21, 2026	62.45	65.96	62.28	64.42	64.42	3.29%	4,791,240
May 20, 2026	62.00	62.60	60.41	62.37	62.37	0.21%	2,138,002
May 19, 2026	63.60	63.60	61.60	62.24	62.24	-1.64%	2,188,588
May 18, 2026	64.05	64.45	62.90	63.28	63.28	-0.63%	2,462,125
May 15, 2026	64.56	65.60	62.24	63.68	63.68	-0.20%	3,416,560
May 14, 2026	63.70	65.52	63.70	63.81	63.81	0.19%	4,409,049
May 13, 2026	64.00	64.40	63.33	63.69	63.69	0.25%	2,662,006
May 12, 2026	63.82	65.18	62.69	63.53	63.53	-0.45%	2,755,700
May 11, 2026	60.44	64.33	58.50	63.82	63.82	5.52%	5,358,775
May 8, 2026	60.70	61.39	59.55	60.48	60.48	0.08%	3,061,900
May 7, 2026	59.55	60.52	58.80	60.43	60.43	1.05%	3,311,706
May 6, 2026	58.59	60.30	58.16	59.80	59.80	2.12%	4,008,497
Apr 30, 2026	55.80	58.78	55.55	58.56	58.56	4.66%	4,126,766
Apr 29, 2026	55.57	57.12	55.57	55.95	55.95	-0.94%	2,090,462
Apr 28, 2026	58.48	58.48	56.10	56.48	56.48	-3.14%	2,263,249
Apr 27, 2026	56.90	58.68	56.28	58.31	58.31	2.10%	2,984,252
Apr 24, 2026	57.00	57.82	55.10	57.11	57.11	-0.14%	3,448,168
Apr 23, 2026	57.10	58.30	56.69	57.19	57.19	-0.83%	2,079,894
Apr 22, 2026	56.20	57.88	55.90	57.67	57.67	2.29%	2,260,690
Apr 21, 2026	57.04	57.19	55.39	56.38	56.38	-1.14%	2,644,227