SHE:301173 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	29.40	29.82	29.00	29.66	29.66	0.78%	775,309
Jul 30, 2026	28.69	29.52	28.38	29.43	29.43	2.26%	973,427
Jul 29, 2026	28.35	28.88	28.05	28.78	28.78	1.59%	588,600
Jul 28, 2026	27.90	28.88	27.90	28.33	28.33	0.11%	564,400
Jul 27, 2026	27.52	28.55	27.27	28.30	28.30	2.35%	553,786
Jul 24, 2026	28.11	28.40	27.59	27.65	27.65	-2.19%	673,968
Jul 23, 2026	27.60	28.27	27.60	28.27	28.27	1.58%	581,000
Jul 22, 2026	28.42	28.59	27.43	27.83	27.83	-2.01%	969,026
Jul 21, 2026	29.70	29.72	27.88	28.40	28.40	-3.50%	1,555,800
Jul 20, 2026	30.79	31.43	29.00	29.43	29.43	-4.42%	1,481,306
Jul 17, 2026	31.72	32.06	30.29	30.79	30.79	-3.33%	786,600
Jul 16, 2026	30.30	32.58	30.30	31.85	31.85	2.78%	1,130,400
Jul 15, 2026	30.51	30.99	30.23	30.99	30.99	1.57%	629,509
Jul 14, 2026	29.41	30.58	29.20	30.51	30.51	3.85%	593,790
Jul 13, 2026	30.27	30.43	29.21	29.38	29.38	-2.97%	686,500
Jul 10, 2026	30.28	30.83	29.11	30.28	30.28	1.85%	881,600
Jul 9, 2026	30.23	30.23	28.99	29.73	29.73	-1.33%	726,968
Jul 8, 2026	30.80	30.98	29.85	30.13	30.13	-0.72%	601,100
Jul 7, 2026	31.40	31.88	30.33	30.35	30.35	-3.68%	773,430
Jul 6, 2026	31.83	32.25	31.14	31.51	31.51	-0.88%	981,607
Jul 3, 2026	30.89	32.05	30.74	31.79	31.79	3.62%	958,673
Jul 2, 2026	30.16	31.49	29.86	30.68	30.68	1.72%	1,173,407
Jul 1, 2026	29.69	30.34	29.20	30.16	30.16	1.51%	854,200
Jun 30, 2026	29.33	30.06	28.88	29.71	29.71	0.34%	847,993
Jun 29, 2026	29.09	29.72	28.19	29.61	29.61	1.54%	1,319,987
Jun 26, 2026	30.80	30.80	29.08	29.16	29.16	-5.36%	1,075,370
Jun 25, 2026	31.76	32.05	30.57	30.81	30.81	-3.48%	684,214
Jun 24, 2026	32.90	32.90	31.40	31.92	31.92	-2.42%	598,508
Jun 23, 2026	32.26	33.10	32.04	32.71	32.71	1.08%	625,912
Jun 22, 2026	31.89	32.42	30.83	32.36	32.36	0.53%	880,664
Jun 18, 2026	32.66	32.72	31.91	32.19	32.19	-1.68%	545,866
Jun 17, 2026	33.55	33.55	32.66	32.74	32.74	-2.30%	579,273
Jun 16, 2026	33.55	33.74	32.69	33.51	33.51	0.21%	643,492
Jun 15, 2026	33.64	34.35	33.13	33.44	33.44	0.60%	791,734
Jun 12, 2026	33.39	33.68	32.92	33.24	33.24	0.94%	657,935
Jun 11, 2026	33.13	33.46	32.46	32.93	32.93	0.37%	553,433
Jun 10, 2026	33.66	33.66	32.47	32.81	32.81	-2.35%	545,637
Jun 9, 2026	34.06	34.21	33.50	33.60	33.60	-1.64%	523,173
Jun 8, 2026	34.78	35.12	33.31	34.16	34.16	-3.09%	774,097
Jun 5, 2026	34.68	35.47	34.03	35.25	35.25	1.61%	823,053
Jun 4, 2026	35.72	35.99	34.40	34.69	34.69	-3.15%	619,800
Jun 3, 2026	36.52	36.89	35.44	35.82	35.82	-1.94%	513,500
Jun 2, 2026	37.96	37.96	36.18	36.53	36.53	-1.40%	681,900
Jun 1, 2026	36.50	37.09	35.84	37.05	37.05	2.12%	882,500
May 29, 2026	36.40	38.30	36.00	36.28	36.28	0.61%	1,371,300
May 28, 2026	36.29	36.42	35.14	36.06	36.06	-0.41%	598,341
May 27, 2026	37.41	38.09	36.01	36.21	36.21	-4.13%	824,797
May 26, 2026	38.94	38.94	37.37	37.77	37.77	-3.00%	671,335
May 25, 2026	39.44	39.66	38.50	38.94	38.94	-1.29%	569,673
May 22, 2026	38.99	39.80	38.41	39.45	39.45	1.47%	644,338