SHE:301171 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	26.00	30.49	25.98	30.49	30.49	19.99%	71,906,880
Jul 30, 2026	25.80	27.53	25.40	25.41	25.41	-2.61%	38,741,080
Jul 29, 2026	26.50	26.62	25.30	26.09	26.09	-0.31%	28,012,784
Jul 28, 2026	26.20	27.20	26.01	26.17	26.17	-1.06%	26,240,564
Jul 27, 2026	25.16	26.50	24.67	26.45	26.45	4.96%	25,702,090
Jul 24, 2026	26.19	26.30	25.02	25.20	25.20	-5.30%	24,438,349
Jul 23, 2026	26.40	26.97	25.96	26.61	26.61	0.42%	22,463,845
Jul 22, 2026	27.00	27.55	26.26	26.50	26.50	-3.46%	30,667,830
Jul 21, 2026	26.87	27.67	24.64	27.45	27.45	1.82%	43,986,221
Jul 20, 2026	27.11	27.76	25.81	26.96	26.96	1.35%	35,883,610
Jul 17, 2026	29.05	30.30	26.57	26.60	26.60	-9.68%	46,697,669
Jul 16, 2026	29.18	30.17	28.16	29.45	29.45	2.54%	40,004,235
Jul 15, 2026	28.40	29.66	28.18	28.72	28.72	0.98%	30,284,853
Jul 14, 2026	28.86	29.35	26.98	28.44	28.44	-1.15%	35,919,346
Jul 13, 2026	30.75	31.49	28.63	28.77	28.77	-7.52%	39,731,778
Jul 10, 2026	29.15	33.71	29.01	31.11	31.11	4.01%	71,960,269
Jul 9, 2026	28.92	30.90	28.10	29.91	29.91	2.43%	44,491,078
Jul 8, 2026	28.86	29.79	28.01	29.20	29.20	1.21%	35,753,772
Jul 7, 2026	29.21	29.96	28.63	28.85	28.85	-1.70%	30,751,940
Jul 6, 2026	31.88	32.37	29.30	29.35	29.35	-8.28%	51,923,901
Jul 3, 2026	33.96	34.60	31.99	32.00	32.00	-10.41%	70,093,594
Jul 2, 2026	37.20	37.98	34.28	35.72	35.72	4.51%	94,729,900
Jul 1, 2026	33.83	35.25	33.49	34.18	34.18	0.65%	44,415,011
Jun 30, 2026	33.51	34.48	33.12	33.96	33.96	2.17%	33,177,880
Jun 29, 2026	33.44	35.44	32.59	33.24	33.24	1.22%	45,765,394
Jun 26, 2026	34.22	34.58	32.61	32.84	32.84	-4.53%	42,316,669
Jun 25, 2026	35.51	35.78	34.29	34.40	34.40	-4.79%	42,071,875
Jun 24, 2026	35.80	36.34	34.75	36.13	36.13	1.20%	37,920,674
Jun 23, 2026	38.28	38.30	35.51	35.70	35.70	-8.70%	59,118,682
Jun 22, 2026	37.38	39.66	37.20	39.10	39.10	2.36%	59,844,390
Jun 18, 2026	37.14	38.98	36.20	38.20	38.20	2.99%	57,667,528
Jun 17, 2026	37.32	37.75	36.40	37.09	37.09	-1.96%	32,539,140
Jun 16, 2026	37.76	38.40	37.03	37.83	37.83	-0.42%	38,014,379
Jun 15, 2026	35.91	38.10	35.51	37.99	37.99	8.23%	51,913,943
Jun 12, 2026	36.25	36.88	35.08	35.10	35.10	-2.01%	48,445,470
Jun 11, 2026	37.21	37.48	35.59	35.82	35.82	-5.31%	54,960,602
Jun 10, 2026	40.84	41.07	37.77	37.83	37.83	-9.48%	65,401,207
Jun 9, 2026	39.85	41.94	38.01	41.79	41.79	3.72%	72,245,396
Jun 8, 2026	38.19	42.00	38.13	40.29	40.29	1.15%	69,586,621
Jun 5, 2026	43.90	44.40	39.40	39.83	39.83	-7.54%	85,443,470
Jun 4, 2026	43.71	44.93	42.55	43.08	43.08	-4.37%	64,886,364
Jun 3, 2026	43.77	46.76	42.51	45.05	45.05	-0.29%	88,286,495
Jun 2, 2026	46.00	46.50	43.70	45.18	45.18	-2.69%	94,284,939
Jun 1, 2026	43.13	49.71	42.50	46.43	46.43	9.74%	130,810,899
May 29, 2026	39.48	44.00	39.48	42.31	42.31	8.99%	104,065,058
May 28, 2026	38.47	39.20	37.10	38.82	38.82	2.18%	48,416,400
May 27, 2026	40.55	40.79	37.69	37.99	37.99	-4.55%	53,667,858
May 26, 2026	40.43	41.32	38.90	39.80	39.80	-3.86%	56,750,584
May 25, 2026	43.10	44.43	40.86	41.40	41.40	0.24%	71,411,480
May 22, 2026	41.73	42.00	40.40	41.30	41.30	-1.08%	52,110,351