SHE:301166 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	25.18	25.84	25.02	25.80	25.80	2.58%	1,144,900
Jul 31, 2026	24.42	25.31	24.42	25.15	25.15	2.99%	1,399,918
Jul 30, 2026	24.66	25.05	24.28	24.42	24.42	-0.97%	1,678,700
Jul 29, 2026	24.50	24.95	24.28	24.66	24.66	0.65%	1,214,600
Jul 28, 2026	24.78	25.24	24.35	24.50	24.50	-1.33%	1,153,000
Jul 27, 2026	23.89	24.83	23.89	24.83	24.83	3.07%	1,158,000
Jul 24, 2026	24.51	24.88	24.01	24.09	24.09	-2.86%	1,072,469
Jul 23, 2026	24.23	24.80	24.15	24.80	24.80	1.35%	955,949
Jul 22, 2026	24.94	25.38	24.33	24.47	24.47	-2.12%	1,116,879
Jul 21, 2026	25.96	26.00	24.21	25.00	25.00	-3.55%	1,780,982
Jul 20, 2026	26.82	27.28	25.54	25.92	25.92	-3.21%	1,362,813
Jul 17, 2026	28.28	28.29	26.55	26.78	26.78	-4.77%	1,341,000
Jul 16, 2026	28.00	28.63	27.51	28.12	28.12	0.50%	1,328,913
Jul 15, 2026	27.03	28.49	27.03	27.98	27.98	1.93%	1,699,730
Jul 14, 2026	25.91	27.48	25.57	27.45	27.45	5.33%	1,668,200
Jul 13, 2026	26.65	26.99	25.95	26.06	26.06	-1.88%	1,141,200
Jul 10, 2026	25.89	27.14	25.50	26.56	26.56	2.43%	1,538,000
Jul 9, 2026	26.10	26.48	25.50	25.93	25.93	-0.50%	1,179,289
Jul 8, 2026	26.31	26.43	25.83	26.06	26.06	-0.95%	918,674
Jul 7, 2026	27.47	27.48	26.26	26.31	26.31	-4.29%	1,203,700
Jul 6, 2026	27.44	27.83	27.01	27.49	27.49	0.18%	1,127,996
Jul 3, 2026	27.02	27.50	26.47	27.44	27.44	2.66%	1,474,000
Jul 2, 2026	26.81	27.64	26.73	26.73	26.73	-1.40%	968,705
Jul 1, 2026	25.79	27.20	25.50	27.11	27.11	5.12%	1,519,135
Jun 30, 2026	26.05	26.35	25.50	25.79	25.79	-1.90%	807,212
Jun 29, 2026	25.40	26.32	24.71	26.29	26.29	2.70%	1,060,900
Jun 26, 2026	25.59	26.20	25.26	25.60	25.60	-1.23%	1,264,957
Jun 25, 2026	26.23	26.26	25.35	25.92	25.92	-2.26%	1,316,100
Jun 24, 2026	26.92	27.17	26.27	26.52	26.52	-1.52%	881,900
Jun 23, 2026	25.88	27.22	25.88	26.93	26.93	2.63%	1,330,634
Jun 22, 2026	25.67	26.38	24.90	26.24	26.24	1.20%	1,135,100
Jun 18, 2026	25.73	26.16	25.25	25.93	25.93	0.19%	961,300
Jun 17, 2026	26.87	26.87	25.81	25.88	25.88	-3.68%	1,215,393
Jun 16, 2026	27.19	27.35	26.56	26.87	26.87	-1.18%	649,678
Jun 15, 2026	27.48	27.67	26.90	27.19	27.19	-0.04%	817,000
Jun 12, 2026	26.90	27.38	26.44	27.20	27.20	1.64%	947,200
Jun 11, 2026	27.50	27.50	26.36	26.76	26.76	-1.51%	815,848
Jun 10, 2026	27.07	27.17	26.35	27.17	27.17	0.37%	768,366
Jun 9, 2026	27.06	27.58	26.73	27.07	27.07	0.15%	653,200
Jun 8, 2026	27.17	27.85	26.65	27.03	27.03	-1.78%	967,000
Jun 5, 2026	27.06	27.95	26.77	27.52	27.52	1.70%	969,100
Jun 4, 2026	27.60	27.61	26.83	27.06	27.06	-1.53%	833,300
Jun 3, 2026	27.97	28.09	27.25	27.48	27.48	-1.86%	899,335
Jun 2, 2026	28.92	28.92	27.80	28.00	28.00	-1.55%	888,253
Jun 1, 2026	27.62	28.68	27.56	28.44	28.44	2.86%	960,285
May 29, 2026	28.86	28.99	28.20	28.25	27.65	-1.57%	1,178,700
May 28, 2026	28.99	29.10	28.26	28.70	28.09	0.03%	1,013,500
May 27, 2026	29.44	29.46	28.27	28.69	28.08	-2.02%	1,166,900
May 26, 2026	29.92	30.00	29.12	29.28	28.66	-2.20%	1,311,600
May 25, 2026	30.20	30.82	29.53	29.94	29.30	-0.96%	1,419,500