SHE:301148 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	42.50	44.08	41.36	43.00	43.00	2.53%	809,273
Jul 30, 2026	43.19	44.11	41.40	41.94	41.94	-3.39%	1,061,814
Jul 29, 2026	42.37	43.93	42.37	43.41	43.41	1.38%	903,500
Jul 28, 2026	43.99	44.18	42.47	42.82	42.82	-2.35%	840,338
Jul 27, 2026	41.90	43.99	41.29	43.85	43.85	5.08%	1,437,922
Jul 24, 2026	41.90	42.37	41.09	41.73	41.73	-0.76%	851,214
Jul 23, 2026	41.20	42.19	40.43	42.05	42.05	1.89%	693,400
Jul 22, 2026	41.52	42.76	40.68	41.27	41.27	-0.60%	1,670,400
Jul 21, 2026	39.05	41.81	35.26	41.52	41.52	6.87%	2,646,231
Jul 20, 2026	41.89	42.42	38.20	38.85	38.85	-6.39%	1,888,376
Jul 17, 2026	44.18	44.65	40.52	41.50	41.50	-6.07%	1,319,308
Jul 16, 2026	45.16	45.74	44.00	44.18	44.18	-3.43%	772,681
Jul 15, 2026	46.30	46.66	45.35	45.75	45.75	-1.00%	642,200
Jul 14, 2026	46.01	46.65	44.40	46.21	46.21	0.24%	1,329,400
Jul 13, 2026	49.01	49.01	45.70	46.10	46.10	-6.87%	1,226,900
Jul 10, 2026	48.98	50.50	48.63	49.50	49.50	1.43%	1,077,900
Jul 9, 2026	49.84	50.04	47.24	48.80	48.80	-1.17%	1,242,573
Jul 8, 2026	51.44	51.54	48.91	49.38	49.38	-4.10%	1,041,800
Jul 7, 2026	51.98	52.41	50.56	51.49	51.49	-1.42%	903,500
Jul 6, 2026	51.80	53.00	50.85	52.23	52.23	0.89%	1,075,900
Jul 3, 2026	52.29	52.67	51.65	51.77	51.77	-0.60%	956,400
Jul 2, 2026	53.05	54.27	51.73	52.08	52.08	-2.58%	1,450,300
Jul 1, 2026	53.53	54.10	52.78	53.46	53.46	0.38%	1,346,000
Jun 30, 2026	52.95	53.70	52.26	53.26	53.26	1.10%	1,367,400
Jun 29, 2026	53.70	56.89	51.23	52.68	52.68	-2.37%	1,729,418
Jun 26, 2026	57.03	57.43	53.68	53.96	53.96	-6.98%	2,542,522
Jun 25, 2026	62.31	62.31	57.70	58.01	58.01	-6.57%	2,503,515
Jun 24, 2026	61.83	62.87	59.30	62.09	62.09	-0.42%	3,348,200
Jun 23, 2026	56.68	66.13	56.19	62.35	62.35	10.00%	5,051,128
Jun 22, 2026	55.00	56.69	53.07	56.68	56.68	0.87%	3,668,267
Jun 18, 2026	54.10	57.17	50.16	56.19	56.19	3.88%	3,675,602
Jun 17, 2026	54.30	55.17	53.65	54.09	54.09	0.17%	1,516,858
Jun 16, 2026	55.00	56.00	53.59	54.00	54.00	-1.80%	2,323,027
Jun 15, 2026	56.51	57.15	53.99	54.99	54.99	-2.69%	2,610,531
Jun 12, 2026	56.60	57.25	55.12	56.51	56.51	0.20%	1,557,216
Jun 11, 2026	57.41	58.00	54.80	56.40	56.40	-1.40%	2,218,874
Jun 10, 2026	56.90	57.84	55.30	57.20	57.20	-0.17%	1,231,300
Jun 9, 2026	55.34	57.50	55.25	57.30	57.30	4.09%	1,489,992
Jun 8, 2026	56.35	57.85	53.90	55.05	55.05	-5.25%	2,211,600
Jun 5, 2026	55.97	58.97	53.64	58.10	58.10	6.55%	2,982,340
Jun 4, 2026	56.35	56.93	54.00	54.53	54.53	-4.33%	2,232,958
Jun 3, 2026	56.37	57.52	54.50	57.00	57.00	0.65%	2,369,357
Jun 2, 2026	60.60	60.84	56.00	56.63	56.63	-5.87%	3,076,582
Jun 1, 2026	63.40	64.46	60.00	60.16	60.16	-5.56%	2,978,258
May 29, 2026	68.08	68.15	63.10	63.70	63.70	-7.01%	3,702,306
May 28, 2026	76.80	76.80	67.51	68.50	68.50	-8.74%	4,384,467
May 27, 2026	75.00	87.00	74.45	75.06	75.06	2.57%	6,738,549
May 26, 2026	71.51	73.18	69.52	73.18	73.18	1.61%	1,779,300
May 25, 2026	70.50	73.56	70.07	72.02	72.02	2.16%	1,685,413
May 22, 2026	71.18	71.48	69.55	70.50	70.50	0.92%	1,188,901