SHE:301097 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	30.27	31.15	29.50	30.70	30.70	3.44%	674,489
Jul 30, 2026	30.89	31.41	29.41	29.68	29.68	-4.35%	853,361
Jul 29, 2026	31.74	31.74	30.33	31.03	31.03	-0.29%	842,270
Jul 28, 2026	31.79	32.12	30.75	31.12	31.12	-0.45%	681,441
Jul 27, 2026	30.75	31.96	30.48	31.26	31.26	1.76%	622,386
Jul 24, 2026	31.06	31.69	30.32	30.72	30.72	-1.73%	516,350
Jul 23, 2026	30.77	31.79	30.33	31.26	31.26	1.59%	632,220
Jul 22, 2026	31.60	32.48	30.57	30.77	30.77	-3.84%	883,802
Jul 21, 2026	32.19	32.19	29.30	32.00	32.00	0.28%	1,250,601
Jul 20, 2026	32.99	34.30	31.30	31.91	31.91	-3.22%	1,233,282
Jul 17, 2026	36.88	37.60	32.91	32.97	32.97	-11.23%	1,257,029
Jul 16, 2026	36.19	37.86	35.60	37.14	37.14	2.68%	1,195,641
Jul 15, 2026	36.19	37.00	35.55	36.17	36.17	0.06%	915,224
Jul 14, 2026	34.33	36.20	34.03	36.15	36.15	4.78%	1,280,588
Jul 13, 2026	34.20	36.51	33.98	34.50	34.50	1.08%	1,636,677
Jul 10, 2026	33.76	35.22	33.40	34.13	34.13	0.71%	611,321
Jul 9, 2026	34.72	34.77	33.31	33.89	33.89	-1.45%	681,347
Jul 8, 2026	35.30	35.77	34.33	34.39	34.39	-2.52%	660,910
Jul 7, 2026	37.85	37.92	35.06	35.28	35.28	-6.84%	920,903
Jul 6, 2026	37.67	38.29	37.27	37.87	37.87	0.45%	834,175
Jul 3, 2026	36.20	37.88	36.20	37.70	37.70	4.40%	1,090,642
Jul 2, 2026	36.70	37.50	36.00	36.11	36.11	-1.12%	781,855
Jul 1, 2026	35.37	36.76	34.83	36.52	36.52	2.30%	1,045,535
Jun 30, 2026	36.20	36.94	34.96	35.70	35.70	-2.91%	967,621
Jun 29, 2026	34.70	36.93	33.15	36.77	36.77	6.03%	1,837,663
Jun 26, 2026	36.21	36.55	34.44	34.68	34.68	-5.45%	882,069
Jun 25, 2026	37.86	37.86	35.85	36.68	36.68	-3.12%	887,037
Jun 24, 2026	37.99	38.71	37.22	37.86	37.86	-1.35%	919,513
Jun 23, 2026	38.06	38.98	37.00	38.38	38.38	0.71%	1,024,720
Jun 22, 2026	37.50	38.21	36.12	38.11	38.11	1.38%	1,460,183
Jun 18, 2026	36.40	37.69	35.73	37.59	37.59	3.33%	1,152,827
Jun 17, 2026	36.53	37.69	35.92	36.38	36.38	-0.41%	1,173,737
Jun 16, 2026	35.30	36.80	34.82	36.53	36.53	3.51%	1,473,719
Jun 15, 2026	35.72	36.19	34.65	35.29	35.29	-1.34%	1,518,327
Jun 12, 2026	35.34	36.50	35.07	35.77	35.77	1.25%	587,962
Jun 11, 2026	35.55	35.73	34.66	35.33	35.33	-1.86%	925,951
Jun 10, 2026	35.69	36.29	35.02	36.00	36.00	-0.14%	1,312,217
Jun 9, 2026	34.67	36.22	34.00	36.05	36.05	7.13%	1,897,762
Jun 8, 2026	35.44	36.40	33.05	33.65	33.65	-6.22%	1,598,114
Jun 5, 2026	35.93	37.68	35.46	36.24	35.88	-0.29%	1,062,853
Jun 4, 2026	37.10	37.10	36.10	36.35	35.99	-2.02%	714,195
Jun 3, 2026	39.20	39.48	36.48	37.10	36.73	-5.55%	1,396,292
Jun 2, 2026	38.08	39.40	36.97	39.28	38.89	3.68%	1,537,168
Jun 1, 2026	37.56	38.61	36.41	37.88	37.51	0.25%	1,738,117
May 29, 2026	39.45	39.94	37.36	37.79	37.42	-4.22%	1,549,602
May 28, 2026	40.03	40.03	38.32	39.45	39.07	-1.43%	1,512,260
May 27, 2026	41.40	41.40	39.48	40.03	39.63	-3.20%	1,650,528
May 26, 2026	44.62	44.62	40.44	41.35	40.94	-6.52%	1,584,359
May 25, 2026	44.36	45.13	43.84	44.23	43.80	0.60%	1,189,319
May 22, 2026	43.17	44.55	42.05	43.97	43.53	2.82%	1,286,503