SHE:301162 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	39.30	40.68	38.66	39.60	39.60	0.76%	2,626,471
Jul 9, 2026	39.29	39.70	38.10	39.30	39.30	0.90%	2,622,292
Jul 8, 2026	38.51	40.00	38.51	38.95	38.95	0.46%	1,988,415
Jul 7, 2026	40.84	40.87	38.60	38.77	38.77	-5.16%	2,811,941
Jul 6, 2026	42.97	43.65	40.85	40.88	40.88	-3.99%	2,087,249
Jul 3, 2026	41.96	43.14	41.56	42.58	42.58	1.41%	1,647,469
Jul 2, 2026	43.40	44.79	41.80	41.99	41.99	-3.23%	3,138,363
Jul 1, 2026	43.29	45.00	42.86	43.39	43.39	-0.82%	3,619,308
Jun 30, 2026	43.50	43.90	42.20	43.75	43.75	1.53%	2,526,715
Jun 29, 2026	41.70	43.59	41.31	43.09	43.09	2.50%	2,836,529
Jun 26, 2026	45.20	45.21	41.67	42.04	42.04	-3.86%	3,008,491
Jun 25, 2026	45.20	45.20	43.08	43.73	43.73	-2.61%	3,815,672
Jun 24, 2026	41.06	45.50	40.10	44.90	44.90	9.35%	7,304,600
Jun 23, 2026	40.98	41.78	40.01	41.06	41.06	-0.58%	2,675,236
Jun 22, 2026	40.80	41.48	38.80	41.30	41.30	1.30%	3,451,255
Jun 18, 2026	41.63	41.69	40.51	40.77	40.77	-2.28%	2,547,640
Jun 17, 2026	41.55	41.86	40.74	41.72	41.72	0.34%	2,180,256
Jun 16, 2026	41.04	41.69	40.00	41.58	41.58	1.61%	2,953,540
Jun 15, 2026	41.42	41.70	40.15	40.92	40.92	2.43%	3,516,646
Jun 12, 2026	37.60	40.98	36.61	39.95	39.95	7.68%	5,512,444
Jun 11, 2026	37.55	38.18	36.69	37.10	37.10	-1.49%	3,410,605
Jun 10, 2026	39.99	40.13	37.26	37.66	37.66	-6.15%	5,246,061
Jun 9, 2026	40.16	40.76	39.30	40.13	40.13	1.08%	2,276,976
Jun 8, 2026	40.80	41.07	39.11	39.70	39.70	-4.45%	2,846,056
Jun 5, 2026	42.64	42.86	41.15	41.55	41.55	-2.56%	3,250,211
Jun 4, 2026	44.20	44.41	42.30	42.64	42.64	-4.80%	4,264,804
Jun 3, 2026	47.00	47.05	44.20	44.79	44.79	-5.15%	6,221,288
Jun 2, 2026	50.63	51.05	46.96	47.22	47.22	-6.74%	5,684,180
Jun 1, 2026	46.81	51.78	46.67	50.63	50.63	7.22%	6,922,606
May 29, 2026	48.15	49.80	46.81	47.22	47.22	-1.81%	3,813,863
May 28, 2026	49.28	50.20	47.20	48.09	48.09	-2.39%	4,075,528
May 27, 2026	49.85	52.01	48.88	49.27	49.27	-1.79%	4,275,583
May 26, 2026	50.77	50.77	48.53	50.17	50.17	-1.92%	3,388,091
May 25, 2026	51.81	53.03	49.38	51.15	51.15	-0.58%	4,979,806
May 22, 2026	50.01	51.75	48.97	51.45	51.45	3.94%	4,166,638
May 21, 2026	51.17	53.68	49.22	49.50	49.50	-2.44%	4,818,878
May 20, 2026	52.40	53.44	50.48	50.74	50.74	-2.40%	4,696,115
May 19, 2026	47.93	52.16	47.77	51.99	51.99	8.47%	6,484,846
May 18, 2026	47.56	49.16	46.84	48.25	47.93	1.12%	3,192,901
May 15, 2026	48.51	48.80	46.53	47.71	47.40	-1.84%	3,654,626
May 14, 2026	49.73	50.14	48.14	48.61	48.28	-2.03%	3,612,565
May 13, 2026	48.54	50.57	47.89	49.61	49.28	2.33%	5,862,908
May 12, 2026	47.63	49.57	46.51	48.49	48.16	2.12%	4,742,366
May 11, 2026	47.85	50.14	47.29	47.48	47.16	-0.61%	5,055,017
May 8, 2026	48.13	49.22	47.26	47.77	47.45	-0.74%	3,249,205
May 7, 2026	46.21	48.56	45.70	48.13	47.81	5.63%	4,109,629
May 6, 2026	45.62	45.91	45.07	45.56	45.26	1.45%	2,723,379
Apr 30, 2026	46.65	46.79	44.61	44.91	44.62	-3.71%	4,073,827
Apr 29, 2026	47.29	47.29	45.87	46.64	46.33	-1.66%	4,000,426
Apr 28, 2026	47.65	48.56	46.89	47.43	47.11	-1.03%	2,747,861