SHE:301173 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	39.65	40.38	38.74	38.88	38.88	-1.79%	872,312
May 20, 2026	40.60	40.78	39.49	39.59	39.59	-2.51%	615,239
May 19, 2026	39.68	40.80	39.21	40.61	40.61	2.16%	1,057,650
May 18, 2026	41.18	41.59	38.91	39.75	39.75	-3.96%	1,480,726
May 15, 2026	41.07	41.97	41.00	41.39	41.39	0.58%	735,600
May 14, 2026	42.55	42.72	41.15	41.15	41.15	-2.57%	641,484
May 13, 2026	43.08	43.50	42.50	42.60	42.23	-1.14%	658,226
May 12, 2026	44.18	44.18	42.92	43.09	42.72	-1.87%	835,744
May 11, 2026	43.80	44.22	43.41	43.91	43.53	-0.02%	795,898
May 8, 2026	44.13	44.13	43.30	43.92	43.54	0.48%	1,026,755
May 7, 2026	43.99	44.15	43.51	43.71	43.33	0.02%	623,132
May 6, 2026	43.98	44.15	43.41	43.70	43.32	-0.16%	710,286
Apr 30, 2026	43.60	43.92	42.91	43.77	43.39	0.90%	458,399
Apr 29, 2026	43.28	43.57	42.70	43.38	43.01	-0.02%	560,023
Apr 28, 2026	42.98	43.48	42.55	43.39	43.02	0.93%	773,926