SHE:301161 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	24.58	25.65	24.34	24.81	24.81	-0.20%	4,129,700
Jul 23, 2026	25.13	25.64	24.46	24.86	24.86	-0.88%	4,390,018
Jul 22, 2026	25.51	26.28	25.00	25.08	25.08	-0.99%	7,231,245
Jul 21, 2026	24.06	25.33	21.91	25.33	25.33	6.65%	8,656,342
Jul 20, 2026	27.75	28.06	23.40	23.75	23.75	-14.29%	8,347,896
Jul 17, 2026	31.71	31.77	27.68	27.71	27.71	-12.67%	6,551,097
Jul 16, 2026	33.50	34.00	31.55	31.73	31.73	-6.21%	4,755,500
Jul 15, 2026	35.00	36.13	33.46	33.83	33.83	-2.14%	4,672,774
Jul 14, 2026	35.78	36.45	34.16	34.57	34.57	-3.25%	5,555,500
Jul 13, 2026	40.50	40.89	35.70	35.73	35.73	-11.14%	7,770,039
Jul 10, 2026	38.78	42.18	38.10	40.21	40.21	5.37%	9,317,017
Jul 9, 2026	37.65	38.38	36.50	38.16	38.16	0.87%	4,875,497
Jul 8, 2026	39.00	39.40	36.00	37.83	37.83	-3.02%	6,755,949
Jul 7, 2026	40.40	40.65	38.50	39.01	39.01	-3.32%	7,508,827
Jul 6, 2026	38.01	42.90	38.01	40.35	40.35	7.09%	12,800,528
Jul 3, 2026	39.17	39.98	37.60	37.68	37.68	-3.80%	7,258,068
Jul 2, 2026	39.16	41.20	38.08	39.17	39.17	-2.44%	8,201,900
Jul 1, 2026	38.85	41.65	38.23	40.15	40.15	3.99%	12,642,906
Jun 30, 2026	36.96	39.39	35.60	38.61	38.61	3.43%	13,035,271
Jun 29, 2026	34.00	37.50	33.58	37.33	37.33	9.41%	13,296,110
Jun 26, 2026	34.13	35.14	32.84	34.12	34.12	-0.38%	6,658,127
Jun 25, 2026	35.20	35.53	33.10	34.25	34.25	-1.78%	6,337,220
Jun 24, 2026	34.68	35.60	33.56	34.87	34.87	-0.29%	6,822,700
Jun 23, 2026	33.50	36.20	32.81	34.97	34.97	4.17%	10,823,763
Jun 22, 2026	35.18	36.36	32.03	33.57	33.57	-5.57%	11,959,483
Jun 18, 2026	35.50	35.88	34.23	35.55	35.55	-2.60%	10,417,470
Jun 17, 2026	35.65	36.59	35.02	36.50	36.50	3.46%	14,170,330
Jun 16, 2026	35.10	36.48	34.60	35.28	35.28	0.37%	9,823,701
Jun 15, 2026	36.07	36.35	34.16	35.15	35.15	-0.57%	12,044,580
Jun 12, 2026	36.17	39.48	35.00	35.35	35.35	-3.23%	18,336,335
Jun 11, 2026	33.50	37.58	32.51	36.53	36.53	8.85%	18,012,844
Jun 10, 2026	33.00	35.74	32.51	33.56	33.56	8.49%	14,632,700
Jun 9, 2026	29.78	31.80	29.19	31.10	30.93	4.50%	5,285,138
Jun 8, 2026	30.20	31.78	29.45	29.76	29.60	-3.47%	3,517,367
Jun 5, 2026	29.71	31.32	28.74	30.83	30.66	3.80%	3,477,599
Jun 4, 2026	30.01	30.12	29.52	29.70	29.54	-1.79%	1,883,810
Jun 3, 2026	30.08	30.88	29.82	30.24	30.08	-0.03%	2,180,430
Jun 2, 2026	30.99	31.19	29.64	30.25	30.09	-2.42%	2,452,200
Jun 1, 2026	30.34	31.77	30.01	31.00	30.83	1.11%	2,618,600
May 29, 2026	33.05	33.05	30.50	30.66	30.50	-7.18%	3,715,500
May 28, 2026	32.40	33.56	31.81	33.03	32.85	1.32%	3,688,641
May 27, 2026	33.39	34.17	32.40	32.60	32.42	-2.40%	3,617,393
May 26, 2026	33.30	33.95	32.30	33.40	33.22	0.30%	4,650,939
May 25, 2026	34.29	34.91	33.04	33.30	33.12	-2.86%	3,855,052
May 22, 2026	34.00	34.91	33.80	34.28	34.10	0.94%	3,943,939
May 21, 2026	35.18	36.30	33.80	33.96	33.78	-2.97%	6,095,309
May 20, 2026	34.51	35.22	33.65	35.00	34.81	0.95%	4,202,140
May 19, 2026	33.71	34.78	33.35	34.67	34.48	1.91%	4,273,543
May 18, 2026	35.12	35.18	33.41	34.02	33.84	-2.24%	5,052,500
May 15, 2026	34.00	35.23	33.89	34.80	34.61	1.96%	6,167,597