SHE:301166 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	29.87	30.45	29.30	30.23	29.59	1.44%	1,167,753
May 21, 2026	30.67	31.14	29.66	29.80	29.17	-2.84%	1,639,203
May 20, 2026	31.04	31.04	30.35	30.67	30.02	-1.16%	988,865
May 19, 2026	31.10	31.48	30.56	31.03	30.37	-0.03%	1,247,565
May 18, 2026	31.05	31.20	30.72	31.04	30.38	0.10%	1,294,800
May 15, 2026	31.75	31.78	30.72	31.01	30.35	-1.27%	1,366,002
May 14, 2026	31.89	31.97	31.37	31.41	30.74	-1.01%	994,353
May 13, 2026	31.91	31.91	31.30	31.73	31.06	0.03%	1,169,200
May 12, 2026	32.58	32.58	31.52	31.72	31.05	-2.73%	1,683,200
May 11, 2026	32.33	32.69	31.85	32.61	31.92	1.34%	1,805,189
May 8, 2026	31.67	32.19	31.67	32.18	31.50	1.61%	1,614,600
May 7, 2026	31.20	32.00	31.06	31.67	31.00	2.10%	1,919,553
May 6, 2026	31.00	31.38	30.88	31.02	30.36	-	1,603,300