SHE:301105 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	43.79	45.34	43.79	44.96	44.96	3.19%	471,887
Jul 30, 2026	44.90	46.00	43.24	43.57	43.57	-3.95%	863,800
Jul 29, 2026	43.36	47.80	43.29	45.36	45.36	4.61%	942,022
Jul 28, 2026	41.26	43.47	41.14	43.36	43.36	5.09%	506,462
Jul 27, 2026	38.98	42.08	38.50	41.26	41.26	5.52%	672,900
Jul 24, 2026	39.25	40.00	38.60	39.10	39.10	-2.23%	287,600
Jul 23, 2026	38.12	40.30	38.12	39.99	39.99	5.74%	397,735
Jul 22, 2026	38.42	38.92	37.50	37.82	37.82	-2.05%	479,400
Jul 21, 2026	38.62	39.29	35.26	38.61	38.61	-1.73%	760,862
Jul 20, 2026	41.52	43.95	38.36	39.29	39.29	-4.40%	958,874
Jul 17, 2026	43.52	44.18	40.62	41.10	41.10	-5.65%	545,700
Jul 16, 2026	42.31	44.80	42.04	43.56	43.56	1.42%	501,100
Jul 15, 2026	43.12	43.71	42.38	42.95	42.95	0.21%	423,200
Jul 14, 2026	41.84	43.44	40.83	42.86	42.86	3.05%	526,762
Jul 13, 2026	43.00	43.51	41.30	41.59	41.59	-3.75%	449,200
Jul 10, 2026	42.68	44.52	41.68	43.21	43.21	3.50%	541,300
Jul 9, 2026	42.78	43.24	41.77	42.75	41.75	-0.14%	430,700
Jul 8, 2026	43.87	44.50	42.25	42.81	41.81	-1.99%	541,500
Jul 7, 2026	45.01	45.60	43.43	43.68	42.66	-2.95%	525,700
Jul 6, 2026	45.26	46.65	44.57	45.01	43.96	-0.44%	650,900
Jul 3, 2026	43.86	46.00	43.86	45.21	44.15	3.12%	858,300
Jul 2, 2026	45.49	47.80	43.51	43.84	42.81	-1.70%	962,700
Jul 1, 2026	42.62	45.01	42.62	44.60	43.56	3.77%	928,100
Jun 30, 2026	44.25	44.25	42.28	42.98	41.97	-0.69%	657,950
Jun 29, 2026	43.41	44.09	40.81	43.28	42.27	-0.85%	888,771
Jun 26, 2026	47.11	47.11	43.30	43.65	42.63	-5.05%	790,650
Jun 25, 2026	47.50	47.86	45.22	45.97	44.89	-3.22%	499,200
Jun 24, 2026	49.25	50.48	47.06	47.50	46.39	-3.55%	639,000
Jun 23, 2026	46.99	50.66	46.99	49.25	48.10	3.84%	728,100
Jun 22, 2026	47.45	47.87	45.02	47.43	46.32	-1.08%	697,023
Jun 18, 2026	49.38	49.60	47.40	47.95	46.83	-0.75%	626,500
Jun 17, 2026	49.83	49.92	47.97	48.31	47.18	-2.76%	387,500
Jun 16, 2026	48.63	50.66	47.55	49.68	48.52	1.93%	441,900
Jun 15, 2026	49.63	50.67	48.45	48.74	47.60	0.14%	589,633
Jun 12, 2026	49.25	49.87	48.00	48.67	47.53	-0.18%	444,200
Jun 11, 2026	50.39	50.39	47.82	48.76	47.62	-2.28%	324,973
Jun 10, 2026	50.26	50.73	48.99	49.90	48.73	-1.73%	395,900
Jun 9, 2026	50.35	51.80	50.23	50.78	49.59	0.95%	435,800
Jun 8, 2026	51.31	53.00	49.26	50.30	49.12	-5.52%	569,200
Jun 5, 2026	50.63	54.58	50.54	53.24	51.99	4.47%	1,009,500
Jun 4, 2026	50.67	51.41	49.90	50.96	49.77	0.30%	463,600
Jun 3, 2026	51.63	51.99	50.01	50.81	49.62	-1.72%	503,721
Jun 2, 2026	54.02	54.12	51.32	51.70	50.49	-2.56%	492,500
Jun 1, 2026	53.30	54.74	52.74	53.06	51.82	-0.49%	471,200
May 29, 2026	56.84	57.32	52.60	53.32	52.07	-6.36%	768,019
May 28, 2026	54.29	57.20	52.89	56.94	55.61	4.77%	915,700
May 27, 2026	52.81	56.29	52.41	54.35	53.08	3.82%	1,118,913
May 26, 2026	54.00	54.99	52.07	52.35	51.13	-3.06%	618,350
May 25, 2026	56.28	56.66	53.40	54.00	52.74	-2.91%	1,177,321
May 22, 2026	56.00	56.92	55.06	55.62	54.32	0.47%	715,742