SHE:301133 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	23.90	24.07	23.32	23.68	23.68	-1.04%	3,154,600
Jul 31, 2026	22.00	24.28	21.89	23.93	23.93	9.72%	5,263,362
Jul 30, 2026	23.58	23.96	21.75	21.81	21.81	-7.82%	4,252,558
Jul 29, 2026	22.94	23.93	22.64	23.66	23.66	3.18%	4,910,736
Jul 28, 2026	23.84	24.75	22.84	22.93	22.93	-5.75%	4,625,103
Jul 27, 2026	25.90	25.90	23.38	24.33	24.33	0.37%	7,418,909
Jul 24, 2026	23.60	25.06	23.25	24.24	24.24	1.64%	4,903,853
Jul 23, 2026	23.67	24.48	23.41	23.85	23.85	-0.33%	3,313,400
Jul 22, 2026	24.80	25.85	23.72	23.93	23.93	-1.81%	5,320,528
Jul 21, 2026	24.67	24.67	19.16	24.37	24.37	1.75%	7,039,564
Jul 20, 2026	25.88	28.80	23.40	23.95	23.95	-5.04%	7,177,938
Jul 17, 2026	29.60	29.60	25.07	25.22	25.22	-14.51%	4,695,438
Jul 16, 2026	29.49	31.09	29.00	29.50	29.50	-1.34%	3,690,454
Jul 15, 2026	31.06	32.29	29.52	29.90	29.90	-4.50%	3,321,918
Jul 14, 2026	31.18	31.46	30.01	31.31	31.31	0.55%	3,180,625
Jul 13, 2026	35.39	35.39	30.52	31.14	31.14	-12.01%	4,326,175
Jul 10, 2026	35.48	36.40	35.01	35.39	35.39	-1.42%	2,583,148
Jul 9, 2026	36.35	36.43	34.30	35.90	35.90	-0.47%	2,251,317
Jul 8, 2026	37.50	37.50	35.58	36.07	36.07	-2.88%	1,837,984
Jul 7, 2026	38.51	38.54	36.89	37.14	37.14	-3.66%	2,479,674
Jul 6, 2026	39.09	39.39	37.30	38.55	38.55	-1.43%	3,226,357
Jul 3, 2026	38.99	40.42	38.66	39.11	39.11	0.20%	3,233,029
Jul 2, 2026	38.60	40.02	38.11	39.03	39.03	0.28%	2,646,154
Jul 1, 2026	37.82	39.40	36.52	38.92	38.92	1.88%	3,914,988
Jun 30, 2026	40.78	40.98	36.80	38.20	38.20	-7.28%	6,551,944
Jun 29, 2026	39.07	41.50	38.50	41.20	41.20	7.01%	6,200,139
Jun 26, 2026	39.22	40.27	37.87	38.50	38.50	-3.65%	4,428,223
Jun 25, 2026	40.00	40.83	38.25	39.96	39.96	0.33%	3,166,438
Jun 24, 2026	39.40	40.26	38.85	39.83	39.83	0.23%	2,599,256
Jun 23, 2026	39.60	40.41	38.69	39.74	39.74	0.35%	3,029,621
Jun 22, 2026	38.71	39.75	37.44	39.60	39.60	1.54%	3,746,448
Jun 18, 2026	40.86	40.86	37.50	39.00	39.00	-4.01%	4,370,879
Jun 17, 2026	39.59	42.27	39.02	40.63	40.63	2.52%	2,736,944
Jun 16, 2026	40.03	40.20	38.80	39.63	39.63	-0.97%	1,755,900
Jun 15, 2026	40.18	40.88	39.62	40.02	40.02	-0.89%	2,170,233
Jun 12, 2026	40.45	41.00	39.75	40.38	40.38	1.08%	1,888,246
Jun 11, 2026	39.78	41.80	38.77	39.95	39.95	1.04%	3,316,446
Jun 10, 2026	39.24	39.79	38.50	39.54	39.54	-0.23%	2,251,500
Jun 9, 2026	40.46	40.78	38.00	39.63	39.63	-0.45%	3,451,429
Jun 8, 2026	40.60	41.88	38.06	39.81	39.81	-1.95%	4,991,000
Jun 5, 2026	40.90	41.40	39.93	40.60	40.60	-1.36%	1,272,400
Jun 4, 2026	42.38	43.29	40.80	41.16	41.16	-3.24%	1,491,592
Jun 3, 2026	42.00	42.83	41.21	42.54	42.54	0.85%	2,425,400
Jun 2, 2026	39.57	42.47	39.57	42.18	42.18	6.68%	3,014,044
Jun 1, 2026	40.70	41.04	39.50	39.54	39.54	-2.92%	1,605,391
May 29, 2026	42.94	43.19	40.10	40.73	40.73	-5.04%	2,353,991
May 28, 2026	43.77	43.77	42.20	42.89	42.89	-2.14%	1,560,769
May 27, 2026	43.51	44.32	41.80	43.83	43.83	0.50%	2,550,641
May 26, 2026	45.54	45.81	42.70	43.61	43.61	-4.53%	2,556,458
May 25, 2026	47.89	47.92	44.72	45.68	45.68	-3.89%	3,089,039