SHE:301162 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	38.56	39.99	38.56	39.15	39.15	1.85%	2,013,260
Jul 30, 2026	37.46	39.28	37.46	38.44	38.44	1.18%	2,349,400
Jul 29, 2026	37.00	38.12	36.07	37.99	37.99	3.23%	1,746,240
Jul 28, 2026	36.18	37.25	36.18	36.80	36.80	0.22%	1,397,010
Jul 27, 2026	35.00	36.97	34.73	36.72	36.72	4.91%	2,067,964
Jul 24, 2026	36.53	36.53	34.75	35.00	35.00	-4.24%	1,681,400
Jul 23, 2026	34.73	36.70	34.51	36.55	36.55	4.73%	2,166,100
Jul 22, 2026	34.32	35.38	34.13	34.90	34.90	-0.71%	1,792,180
Jul 21, 2026	34.86	35.55	33.72	35.15	35.15	0.11%	2,311,005
Jul 20, 2026	35.81	36.23	33.70	35.11	35.11	-1.82%	3,651,405
Jul 17, 2026	36.30	38.66	35.71	35.76	35.76	-3.04%	4,004,212
Jul 16, 2026	37.30	37.90	36.52	36.88	36.88	-1.94%	1,425,793
Jul 15, 2026	37.56	38.18	37.20	37.61	37.61	0.13%	978,500
Jul 14, 2026	38.00	38.00	36.70	37.56	37.56	1.10%	1,539,465
Jul 13, 2026	39.20	39.44	36.88	37.15	37.15	-6.19%	2,734,011
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