SHE:301176 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	38.01	40.11	37.55	38.06	-	-0.34%	6,499,253
Jul 31, 2026	40.00	41.30	38.10	38.19	38.19	4.06%	11,143,839
Jul 30, 2026	38.51	40.42	36.47	36.70	36.70	-8.66%	11,774,673
Jul 29, 2026	40.72	43.38	38.25	40.18	40.18	-1.33%	14,711,842
Jul 28, 2026	40.57	44.99	40.11	40.72	40.72	-1.93%	12,852,781
Jul 27, 2026	38.53	41.86	37.60	41.52	41.52	8.15%	9,869,519
Jul 24, 2026	38.60	40.60	38.03	38.39	38.39	-2.69%	8,434,615
Jul 23, 2026	39.58	41.80	38.95	39.45	39.45	-0.35%	9,903,477
Jul 22, 2026	39.69	42.50	39.20	39.59	39.59	-5.72%	16,469,511
Jul 21, 2026	38.37	42.33	32.38	41.99	41.99	5.87%	22,926,474
Jul 20, 2026	50.50	50.68	39.66	39.66	39.66	-20.01%	18,097,051
Jul 17, 2026	53.23	54.88	47.40	49.58	49.58	-14.81%	25,325,554
Jul 16, 2026	49.00	58.20	48.51	58.20	58.20	20.00%	11,071,220
Jul 15, 2026	52.01	53.99	48.16	48.50	48.50	-6.48%	13,795,246
Jul 14, 2026	46.53	52.62	45.99	51.86	51.86	13.48%	14,585,648
Jul 13, 2026	50.68	51.88	45.62	45.70	45.70	-10.72%	6,539,765
Jul 10, 2026	53.18	54.96	51.15	51.19	51.19	-3.74%	6,243,570
Jul 9, 2026	51.70	53.49	49.59	53.18	53.18	2.86%	6,912,017
Jul 8, 2026	54.50	55.50	51.51	51.70	51.70	-4.84%	5,858,367
Jul 7, 2026	56.48	57.76	53.50	54.33	54.33	-2.63%	6,711,841
Jul 6, 2026	59.53	61.70	55.56	55.80	55.80	-6.80%	7,875,828
Jul 3, 2026	60.71	62.13	59.00	59.87	59.87	-1.53%	6,237,851
Jul 2, 2026	63.75	64.99	60.44	60.80	60.80	-6.49%	7,009,202
Jul 1, 2026	66.95	69.28	64.49	65.02	65.02	-4.38%	9,053,475
Jun 30, 2026	66.64	68.99	66.50	68.00	68.00	1.03%	7,002,012
Jun 29, 2026	70.71	71.71	65.98	67.31	67.31	-4.79%	9,376,270
Jun 26, 2026	72.37	73.90	69.01	70.70	70.70	-5.58%	9,196,980
Jun 25, 2026	73.05	76.30	72.00	74.88	74.88	-0.82%	11,522,123
Jun 24, 2026	71.40	76.85	71.40	75.50	75.50	5.42%	14,081,240
Jun 23, 2026	75.03	75.94	71.00	71.62	71.62	-7.56%	12,672,183
Jun 22, 2026	78.60	79.21	75.01	77.48	77.48	-1.48%	12,654,466
Jun 18, 2026	78.29	79.60	76.91	78.64	78.64	-1.56%	14,010,930
Jun 17, 2026	76.26	82.00	76.26	79.89	79.89	-1.98%	19,386,810
Jun 16, 2026	78.41	81.50	75.70	81.50	81.50	19.99%	27,323,070
Jun 15, 2026	61.51	67.92	61.51	67.92	67.92	20.00%	6,549,703
Jun 12, 2026	47.69	56.60	47.36	56.60	56.60	19.99%	15,379,468
Jun 11, 2026	47.00	48.19	45.76	47.17	47.17	-0.90%	11,908,607
Jun 10, 2026	43.50	51.47	43.24	47.60	47.60	7.47%	14,786,822
Jun 9, 2026	41.01	44.95	40.12	44.29	44.29	11.82%	11,257,032
Jun 8, 2026	39.46	41.08	38.59	39.61	39.61	-4.65%	6,930,081
Jun 5, 2026	41.29	43.57	40.08	41.54	41.54	-0.38%	7,971,619
Jun 4, 2026	40.70	42.41	40.50	41.70	41.70	-0.14%	7,478,226
Jun 3, 2026	42.31	42.95	40.90	41.76	41.76	-2.88%	8,497,202
Jun 2, 2026	43.03	44.74	41.25	43.00	43.00	-0.44%	8,569,294
Jun 1, 2026	45.03	46.67	43.02	43.19	43.19	-6.60%	10,585,090
May 29, 2026	46.28	49.90	44.50	46.24	46.24	-2.03%	14,719,290
May 28, 2026	43.56	47.77	43.18	47.20	47.20	7.22%	13,544,768
May 27, 2026	46.06	46.33	43.10	44.02	44.02	-4.76%	10,946,254
May 26, 2026	44.27	48.35	44.27	46.22	46.22	1.01%	14,036,176
May 25, 2026	47.21	48.38	44.82	45.76	45.76	-1.53%	16,585,687