SHE:301125 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	11.58	12.82	11.58	12.07	12.07	6.53%	5,636,145
Jul 30, 2026	11.88	12.00	11.30	11.33	11.33	-4.63%	3,435,720
Jul 29, 2026	11.80	12.00	11.51	11.88	11.88	0.34%	2,900,970
Jul 28, 2026	12.01	12.50	11.78	11.84	11.84	-1.74%	3,268,688
Jul 27, 2026	11.82	12.15	11.70	12.05	12.05	1.95%	2,111,340
Jul 24, 2026	11.72	12.01	11.55	11.82	11.82	-0.08%	2,809,816
Jul 23, 2026	11.94	12.21	11.63	11.83	11.83	-1.50%	2,485,720
Jul 22, 2026	12.59	12.63	11.93	12.01	12.01	-4.46%	4,167,351
Jul 21, 2026	12.45	12.65	10.68	12.57	12.57	3.63%	8,609,395
Jul 20, 2026	13.08	13.88	11.89	12.13	12.13	-5.09%	8,866,164
Jul 17, 2026	13.21	13.97	12.73	12.78	12.78	-1.92%	8,706,827
Jul 16, 2026	13.47	13.56	12.63	13.03	13.03	-2.62%	5,353,710
Jul 15, 2026	13.20	13.97	13.20	13.38	13.38	1.75%	8,263,869
Jul 14, 2026	11.56	13.15	11.14	13.15	13.15	14.85%	11,341,609
Jul 13, 2026	12.65	12.76	11.33	11.45	11.45	-9.49%	3,951,280
Jul 10, 2026	12.59	13.25	12.57	12.65	12.65	-0.39%	2,679,581
Jul 9, 2026	12.98	13.03	12.22	12.70	12.70	-1.24%	2,844,191
Jul 8, 2026	13.56	13.56	12.82	12.86	12.86	-5.86%	3,618,989
Jul 7, 2026	13.28	14.13	12.95	13.66	13.66	2.78%	5,787,443
Jul 6, 2026	14.14	14.30	13.19	13.29	13.29	-7.13%	4,375,436
Jul 3, 2026	13.44	14.57	13.39	14.31	14.31	6.71%	5,315,252
Jul 2, 2026	13.71	14.06	13.40	13.41	13.41	-2.19%	3,629,021
Jul 1, 2026	14.36	14.37	13.57	13.71	13.71	-4.53%	4,070,792
Jun 30, 2026	13.98	14.45	13.61	14.36	14.36	3.24%	4,311,640
Jun 29, 2026	14.57	14.74	13.70	13.91	13.91	-4.53%	3,877,670
Jun 26, 2026	14.67	15.05	14.18	14.57	14.57	-0.41%	3,708,692
Jun 25, 2026	14.86	15.07	14.32	14.63	14.63	-1.28%	5,173,820
Jun 24, 2026	15.20	15.20	14.35	14.82	14.82	-2.11%	4,279,660
Jun 23, 2026	15.11	15.73	15.00	15.14	15.14	0.13%	4,133,704
Jun 22, 2026	16.44	16.69	14.89	15.12	15.12	-8.09%	7,110,931
Jun 18, 2026	15.57	16.52	15.18	16.45	16.45	4.31%	6,130,120
Jun 17, 2026	15.60	15.96	15.53	15.77	15.77	-	3,364,579
Jun 16, 2026	15.91	16.15	15.60	15.77	15.77	-1.50%	3,608,375
Jun 15, 2026	15.80	16.45	15.77	16.01	16.01	1.33%	3,928,379
Jun 12, 2026	15.55	16.04	15.30	15.80	15.80	2.60%	3,499,009
Jun 11, 2026	15.40	15.86	15.20	15.40	15.40	-1.16%	4,782,000
Jun 10, 2026	16.48	17.15	15.42	15.58	15.58	-7.04%	8,181,841
Jun 9, 2026	16.00	18.30	16.00	16.76	16.76	5.81%	12,066,872
Jun 8, 2026	16.00	16.00	14.83	15.84	15.84	-1.61%	4,961,519
Jun 5, 2026	16.37	16.52	15.63	16.10	16.10	-1.71%	3,950,583
Jun 4, 2026	15.57	16.47	15.35	16.38	16.38	5.13%	4,580,920
Jun 3, 2026	15.56	16.07	15.33	15.58	15.58	-0.76%	4,088,200
Jun 2, 2026	16.27	16.35	15.35	15.70	15.70	-3.38%	3,864,000
Jun 1, 2026	15.80	16.56	15.80	16.25	16.25	2.85%	3,559,958
May 29, 2026	16.96	17.09	15.68	15.80	15.80	-6.84%	4,218,355
May 28, 2026	15.97	17.15	15.82	16.96	16.96	6.28%	4,469,565
May 27, 2026	16.66	16.66	15.70	15.97	15.96	-4.12%	4,439,265
May 26, 2026	17.24	17.25	16.37	16.66	16.64	-3.08%	3,615,399
May 25, 2026	18.00	18.05	16.91	17.19	17.17	-3.61%	4,373,347
May 22, 2026	17.55	18.02	16.79	17.83	17.81	2.72%	5,538,809