SHE:301172 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	20.90	21.33	20.73	21.28	21.28	1.82%	6,241,000
Jul 31, 2026	20.05	21.34	20.03	20.90	20.90	7.73%	7,225,933
Jul 30, 2026	20.41	20.79	19.24	19.40	19.40	-5.23%	6,183,581
Jul 29, 2026	20.85	21.05	20.01	20.47	20.47	-1.82%	5,421,560
Jul 28, 2026	21.64	21.70	20.77	20.85	20.85	-0.57%	5,195,700
Jul 27, 2026	20.04	20.99	19.93	20.97	20.97	3.86%	3,586,132
Jul 24, 2026	20.60	20.75	19.99	20.19	20.19	-3.67%	3,436,140
Jul 23, 2026	21.00	21.44	20.55	20.96	20.96	-0.57%	4,379,664
Jul 22, 2026	20.11	22.06	20.08	21.08	21.08	1.84%	7,735,256
Jul 21, 2026	20.11	20.72	18.08	20.70	20.70	3.60%	8,551,807
Jul 20, 2026	21.81	22.41	19.52	19.98	19.98	-7.97%	7,328,977
Jul 17, 2026	24.00	24.00	21.21	21.71	21.71	-10.18%	6,441,123
Jul 16, 2026	24.01	24.90	23.62	24.17	24.17	-0.66%	4,996,920
Jul 15, 2026	25.36	25.50	24.00	24.33	24.33	-4.06%	5,562,011
Jul 14, 2026	25.48	25.69	24.40	25.36	25.36	-0.94%	5,998,975
Jul 13, 2026	26.71	27.08	25.35	25.60	25.60	-3.83%	7,116,120
Jul 10, 2026	27.91	28.17	26.45	26.62	26.62	-5.13%	10,015,121
Jul 9, 2026	24.21	28.19	23.45	28.06	28.06	15.90%	10,248,426
Jul 8, 2026	25.00	25.00	23.80	24.21	24.21	-1.67%	3,672,340
Jul 7, 2026	25.40	25.68	24.32	24.62	24.62	-2.65%	4,049,140
Jul 6, 2026	26.70	26.86	25.05	25.29	25.29	-4.96%	4,820,777
Jul 3, 2026	26.47	27.10	26.29	26.61	26.61	0.19%	4,322,640
Jul 2, 2026	26.33	27.67	26.26	26.56	26.56	0.61%	6,183,667
Jul 1, 2026	25.90	27.79	25.66	26.40	26.40	1.73%	6,291,719
Jun 30, 2026	25.88	26.45	24.90	25.95	25.95	1.61%	5,027,820
Jun 29, 2026	26.21	26.67	25.08	25.54	25.54	-3.04%	4,670,282
Jun 26, 2026	28.15	28.30	26.24	26.34	26.34	-7.81%	5,124,642
Jun 25, 2026	29.55	30.00	28.51	28.57	28.57	-3.80%	4,687,693
Jun 24, 2026	29.75	30.18	28.92	29.70	29.70	-1.00%	3,788,777
Jun 23, 2026	30.33	30.85	29.68	30.00	30.00	-1.54%	4,262,462
Jun 22, 2026	31.50	31.88	29.50	30.47	30.47	-4.21%	5,187,738
Jun 18, 2026	31.57	31.98	31.29	31.81	31.81	0.03%	4,168,960
Jun 17, 2026	31.29	32.15	30.91	31.80	31.80	0.47%	5,458,022
Jun 16, 2026	31.01	32.10	29.72	31.65	31.65	1.15%	6,030,853
Jun 15, 2026	28.56	31.30	28.51	31.29	31.29	8.87%	5,860,715
Jun 12, 2026	28.85	29.37	28.43	28.74	28.74	0.63%	4,907,507
Jun 11, 2026	29.49	29.83	28.18	28.56	28.56	-4.26%	4,513,218
Jun 10, 2026	30.16	30.90	29.39	29.83	29.83	-2.16%	3,934,157
Jun 9, 2026	29.46	30.93	28.88	30.49	30.49	5.32%	5,693,378
Jun 8, 2026	30.31	30.36	28.47	28.95	28.95	-6.88%	5,925,563
Jun 5, 2026	31.40	32.05	30.72	31.09	31.09	-1.96%	3,981,060
Jun 4, 2026	32.22	32.64	31.32	31.71	31.71	-2.85%	4,812,044
Jun 3, 2026	31.42	33.99	31.28	32.64	32.64	2.87%	6,941,896
Jun 2, 2026	32.00	32.49	30.90	31.73	31.73	-1.73%	5,777,131
Jun 1, 2026	31.56	33.29	31.51	32.29	32.29	1.06%	6,012,837
May 29, 2026	34.67	35.19	31.51	31.95	31.95	-7.85%	8,323,210
May 28, 2026	34.75	35.44	33.60	34.67	34.67	-1.03%	5,020,104
May 27, 2026	36.01	36.68	34.76	35.03	35.03	-2.83%	6,263,228
May 26, 2026	36.66	38.99	35.18	36.05	36.05	-2.67%	8,270,602
May 25, 2026	38.50	38.66	36.05	37.04	37.04	-3.79%	8,158,951