SHE:301159 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	27.93	29.80	27.79	29.14	29.14	6.39%	2,941,367
Jul 30, 2026	27.62	28.58	27.16	27.39	27.39	-1.97%	2,001,400
Jul 29, 2026	27.56	28.10	27.21	27.94	27.94	0.94%	1,828,600
Jul 28, 2026	26.80	28.28	26.68	27.68	27.68	2.52%	2,244,800
Jul 27, 2026	25.68	27.15	25.60	27.00	27.00	4.13%	1,558,900
Jul 24, 2026	26.44	26.84	25.77	25.93	25.93	-3.43%	1,771,500
Jul 23, 2026	26.21	27.07	26.00	26.85	26.85	0.90%	2,014,000
Jul 22, 2026	27.26	27.45	26.31	26.61	26.61	-2.38%	2,233,700
Jul 21, 2026	26.83	27.28	24.54	27.26	27.26	1.68%	3,251,400
Jul 20, 2026	27.69	28.70	26.18	26.81	26.81	-2.69%	2,881,500
Jul 17, 2026	29.30	29.80	27.22	27.55	27.55	-6.58%	3,307,600
Jul 16, 2026	29.18	30.14	28.71	29.49	29.49	0.55%	2,937,100
Jul 15, 2026	29.60	30.44	28.90	29.33	29.33	0.41%	3,449,509
Jul 14, 2026	30.01	31.10	28.10	29.21	29.21	-3.98%	5,324,004
Jul 13, 2026	31.31	33.68	29.10	30.42	30.42	1.40%	5,832,796
Jul 10, 2026	28.64	30.96	28.09	30.00	30.00	4.68%	2,340,000
Jul 9, 2026	28.67	29.10	27.60	28.66	28.66	-1.10%	1,678,114
Jul 8, 2026	28.60	29.05	28.03	28.98	28.98	1.33%	1,336,101
Jul 7, 2026	29.59	29.83	28.47	28.60	28.60	-3.77%	1,352,000
Jul 6, 2026	30.64	31.15	29.51	29.72	29.72	-2.94%	1,842,500
Jul 3, 2026	30.30	30.98	30.09	30.62	30.62	0.36%	1,896,499
Jul 2, 2026	31.39	31.89	30.04	30.51	30.51	-3.81%	2,865,786
Jul 1, 2026	29.26	33.16	29.10	31.72	31.72	9.00%	4,008,283
Jun 30, 2026	29.06	29.70	28.42	29.10	29.10	1.15%	1,255,802
Jun 29, 2026	29.02	29.50	28.00	28.77	28.77	-1.84%	1,783,300
Jun 26, 2026	30.50	30.51	29.01	29.31	29.31	-3.81%	1,371,100
Jun 25, 2026	31.41	31.42	29.96	30.47	30.47	-2.21%	1,470,662
Jun 24, 2026	32.10	32.45	30.75	31.16	31.16	-3.80%	1,704,700
Jun 23, 2026	32.20	33.09	32.10	32.39	32.39	-0.74%	1,322,892
Jun 22, 2026	32.33	32.63	30.77	32.63	32.63	0.83%	2,008,405
Jun 18, 2026	32.00	32.74	31.42	32.36	32.36	1.16%	1,323,306
Jun 17, 2026	32.51	32.51	31.74	31.99	31.99	-1.60%	1,369,700
Jun 16, 2026	32.50	32.82	31.69	32.51	32.51	-0.49%	1,261,001
Jun 15, 2026	32.36	33.06	31.90	32.67	32.67	1.43%	1,342,914
Jun 12, 2026	32.00	32.79	31.61	32.21	32.21	2.55%	1,543,075
Jun 11, 2026	32.17	32.58	30.82	31.41	31.41	-3.38%	1,530,174
Jun 10, 2026	32.82	33.33	31.58	32.51	32.51	-1.87%	1,945,822
Jun 9, 2026	33.47	33.80	32.78	33.13	33.13	0.24%	1,582,200
Jun 8, 2026	33.64	34.20	32.55	33.05	33.05	-2.71%	2,038,007
Jun 5, 2026	33.37	34.49	32.97	33.97	33.97	1.13%	1,773,279
Jun 4, 2026	34.49	34.49	33.28	33.59	33.59	-2.64%	1,638,600
Jun 3, 2026	35.01	35.20	33.93	34.50	34.50	-2.07%	1,650,500
Jun 2, 2026	36.99	37.05	34.60	35.23	35.23	-2.25%	2,265,900
Jun 1, 2026	34.08	36.62	33.71	36.04	36.04	6.31%	2,551,137
May 29, 2026	35.57	36.27	33.70	33.90	33.90	-4.40%	1,596,380
May 28, 2026	35.43	35.63	34.01	35.46	35.46	0.51%	1,909,025
May 27, 2026	36.76	36.80	35.00	35.28	35.28	-3.84%	1,814,000
May 26, 2026	38.00	38.01	35.88	36.69	36.69	-2.99%	1,956,800
May 25, 2026	38.46	38.75	37.30	37.82	37.82	-1.97%	1,936,600
May 22, 2026	38.97	39.09	37.61	38.58	38.58	0.60%	1,810,300