SHE:301099 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	46.50	47.54	42.68	42.90	42.90	2.58%	11,967,259
Jul 30, 2026	44.52	45.15	40.75	41.82	41.82	-6.59%	11,028,633
Jul 29, 2026	45.71	46.44	42.33	44.77	44.77	-2.44%	11,732,108
Jul 28, 2026	48.20	49.83	45.33	45.89	45.89	-8.71%	9,230,051
Jul 27, 2026	49.44	50.64	48.02	50.27	50.27	1.11%	9,133,192
Jul 24, 2026	49.58	51.15	48.40	49.72	49.72	-1.64%	9,215,727
Jul 23, 2026	52.05	53.18	50.04	50.55	50.55	-1.84%	9,904,020
Jul 22, 2026	52.27	55.15	51.00	51.50	51.50	-3.21%	12,893,980
Jul 21, 2026	47.22	53.27	41.40	53.21	53.21	15.65%	17,141,330
Jul 20, 2026	53.39	53.97	44.18	46.01	46.01	-10.49%	13,447,142
Jul 17, 2026	58.46	58.88	51.00	51.40	51.40	-11.87%	11,568,144
Jul 16, 2026	62.71	63.70	57.57	58.32	58.32	-9.78%	13,099,883
Jul 15, 2026	70.30	72.33	63.91	64.64	64.64	-7.79%	14,978,835
Jul 14, 2026	63.83	70.88	63.83	70.10	70.10	12.37%	15,099,705
Jul 13, 2026	71.62	73.10	61.64	62.62	62.38	-14.85%	17,957,087
Jul 10, 2026	70.00	79.72	70.00	73.54	73.27	2.97%	22,903,935
Jul 9, 2026	67.79	73.00	66.15	71.42	71.15	10.47%	21,582,817
Jul 8, 2026	63.89	67.39	58.69	64.65	64.41	2.44%	12,555,979
Jul 7, 2026	66.15	66.56	61.36	63.11	62.88	-5.61%	11,140,618
Jul 6, 2026	67.96	70.15	65.39	66.86	66.62	-0.22%	11,452,671
Jul 3, 2026	68.95	71.21	66.84	67.01	66.76	-3.03%	13,680,129
Jul 2, 2026	71.74	73.45	68.55	69.10	68.85	-10.17%	16,179,296
Jul 1, 2026	73.23	77.42	71.33	76.92	76.64	4.71%	21,215,427
Jun 30, 2026	71.24	73.85	67.36	73.46	73.19	2.45%	16,927,972
Jun 29, 2026	70.57	76.65	68.37	71.71	71.44	1.61%	16,108,427
Jun 26, 2026	71.25	72.92	68.92	70.57	70.31	-2.43%	10,376,551
Jun 25, 2026	75.00	75.39	71.20	72.32	72.06	-0.29%	13,847,079
Jun 24, 2026	66.99	73.08	66.99	72.53	72.26	7.60%	14,917,555
Jun 23, 2026	69.23	70.32	66.37	67.41	67.16	-4.75%	13,793,054
Jun 22, 2026	71.39	73.02	69.62	70.77	70.51	-1.41%	17,448,573
Jun 18, 2026	70.60	73.34	69.69	71.79	71.52	0.48%	22,970,960
Jun 17, 2026	68.93	72.85	68.39	71.44	71.18	4.50%	30,709,275
Jun 16, 2026	56.97	68.36	56.15	68.36	68.11	20.00%	18,066,034
Jun 15, 2026	53.11	57.68	53.11	56.97	56.76	9.41%	16,774,159
Jun 12, 2026	58.03	59.08	51.97	52.07	51.88	-7.99%	20,443,708
Jun 11, 2026	58.09	62.77	56.18	56.59	56.38	-3.24%	17,830,448
Jun 10, 2026	57.39	61.89	57.39	58.49	58.27	-3.21%	15,566,719
Jun 9, 2026	56.15	61.54	53.17	60.42	60.20	8.46%	23,514,281
Jun 8, 2026	57.46	60.62	54.46	55.71	55.50	-9.29%	18,143,863
Jun 5, 2026	59.25	63.75	57.10	61.42	61.19	0.68%	23,575,590
Jun 4, 2026	54.56	62.83	53.85	61.00	60.78	10.74%	22,997,285
Jun 3, 2026	54.62	57.54	53.46	55.09	54.88	0.20%	19,891,598
Jun 2, 2026	49.50	56.83	49.50	54.98	54.77	10.40%	18,639,841
Jun 1, 2026	50.13	53.47	49.64	49.80	49.62	-2.56%	14,122,549
May 29, 2026	54.85	55.59	50.77	51.11	50.92	-5.92%	15,863,756
May 28, 2026	50.23	56.92	49.85	54.32	54.12	7.82%	20,625,695
May 27, 2026	51.84	52.75	50.06	50.39	50.20	-2.88%	9,803,201
May 26, 2026	51.90	52.59	49.08	51.88	51.69	-1.68%	14,588,937
May 25, 2026	49.92	53.83	49.12	52.76	52.57	6.75%	14,369,458
May 22, 2026	48.25	49.74	47.32	49.42	49.24	4.47%	7,091,409