SHE:301118 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	18.60	18.95	18.25	18.43	18.43	-2.44%	2,978,400
Jul 23, 2026	17.92	18.95	17.90	18.89	18.89	4.36%	3,712,500
Jul 22, 2026	18.37	18.63	17.90	18.10	18.10	-2.43%	4,585,800
Jul 21, 2026	18.27	18.55	16.57	18.55	18.55	2.04%	6,359,591
Jul 20, 2026	19.62	19.95	17.93	18.18	18.18	-6.77%	5,943,204
Jul 17, 2026	20.79	21.00	19.27	19.50	19.50	-7.10%	5,141,211
Jul 16, 2026	21.20	21.66	20.65	20.99	20.99	-2.64%	4,129,684
Jul 15, 2026	21.85	22.04	21.30	21.56	21.56	-1.51%	3,011,600
Jul 14, 2026	21.47	21.89	21.00	21.89	21.89	1.81%	4,064,300
Jul 13, 2026	22.86	23.44	21.20	21.50	21.50	-6.85%	4,893,800
Jul 10, 2026	23.41	23.76	23.00	23.08	23.08	-1.91%	4,758,496
Jul 9, 2026	23.60	23.92	22.37	23.53	23.53	-0.93%	4,520,568
Jul 8, 2026	24.86	25.21	23.61	23.75	23.75	-4.73%	4,193,600
Jul 7, 2026	26.16	26.67	24.83	24.93	24.93	-5.28%	4,449,597
Jul 6, 2026	26.55	27.88	26.22	26.32	26.32	-1.57%	4,449,100
Jul 3, 2026	28.15	28.68	26.70	26.74	26.74	-5.51%	6,281,203
Jul 2, 2026	28.70	29.73	28.13	28.30	28.30	-2.45%	6,575,605
Jul 1, 2026	26.96	29.32	26.83	29.01	29.01	6.54%	8,826,011
Jun 30, 2026	26.68	27.47	26.06	27.23	27.23	1.11%	7,197,332
Jun 29, 2026	27.29	28.61	26.31	26.93	26.93	-3.65%	7,495,560
Jun 26, 2026	30.26	30.26	27.62	27.95	27.95	-8.45%	9,187,325
Jun 25, 2026	32.20	32.80	29.79	30.53	30.53	-5.16%	10,506,214
Jun 24, 2026	31.01	33.00	30.77	32.19	32.19	3.81%	12,023,900
Jun 23, 2026	30.80	31.60	30.60	31.01	31.01	0.68%	8,185,168
Jun 22, 2026	28.29	31.81	28.14	30.80	30.80	6.94%	8,103,069
Jun 18, 2026	29.48	29.98	28.49	28.80	28.80	-3.29%	4,932,688
Jun 17, 2026	29.74	30.15	29.32	29.78	29.78	-0.17%	4,210,170
Jun 16, 2026	28.92	29.97	28.35	29.83	29.83	2.19%	5,168,462
Jun 15, 2026	28.97	29.62	28.80	29.19	29.19	1.11%	6,015,906
Jun 12, 2026	28.55	29.71	28.00	28.87	28.87	0.24%	9,176,597
Jun 11, 2026	31.50	32.65	28.20	28.80	28.80	-3.68%	11,116,990
Jun 10, 2026	28.91	30.08	28.80	29.90	29.90	0.64%	5,453,800
Jun 9, 2026	30.60	30.86	28.73	29.71	29.71	-0.93%	8,428,600
Jun 8, 2026	28.98	31.81	28.92	29.99	29.99	3.70%	11,478,435
Jun 5, 2026	28.59	29.51	27.60	28.92	28.92	0.84%	3,587,212
Jun 4, 2026	28.52	29.00	28.40	28.68	28.68	-1.41%	2,424,575
Jun 3, 2026	29.29	29.70	28.46	29.09	29.09	-0.92%	2,911,269
Jun 2, 2026	29.75	30.14	28.66	29.36	29.36	-2.36%	3,334,500
Jun 1, 2026	30.50	31.16	29.86	30.07	30.07	0.37%	3,796,199
May 29, 2026	30.72	30.91	29.82	29.96	29.96	-2.85%	4,073,100
May 28, 2026	29.80	31.31	29.30	30.84	30.84	2.83%	5,258,368
May 27, 2026	30.37	31.48	29.75	29.99	29.99	-2.63%	6,143,239
May 26, 2026	31.43	31.78	30.49	30.80	30.80	-3.11%	6,685,658
May 25, 2026	33.80	34.18	31.55	31.79	31.79	-6.14%	8,356,050
May 22, 2026	33.23	34.29	32.88	33.87	33.87	3.26%	7,475,498
May 21, 2026	33.86	35.91	32.70	32.80	32.80	-2.96%	10,019,790
May 20, 2026	32.95	34.71	32.70	33.80	33.80	1.17%	8,950,442
May 19, 2026	34.86	35.20	32.80	33.41	33.41	-4.13%	12,049,867
May 18, 2026	35.70	36.75	34.22	34.85	34.85	-5.50%	16,395,900
May 15, 2026	33.11	38.96	33.11	36.88	36.88	13.58%	20,183,510