SHE:301181 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	20.32	20.80	20.10	20.66	20.66	1.87%	1,505,980
Jul 31, 2026	19.78	20.54	19.78	20.28	20.28	2.53%	1,498,162
Jul 30, 2026	20.20	20.44	19.62	19.78	19.78	-2.56%	1,480,670
Jul 29, 2026	20.43	20.49	19.67	20.30	20.30	0.69%	2,024,677
Jul 28, 2026	19.49	21.13	19.49	20.16	20.16	2.13%	2,445,915
Jul 27, 2026	18.88	19.75	18.88	19.74	19.74	3.84%	1,901,247
Jul 24, 2026	19.33	19.67	18.91	19.01	19.01	-3.65%	1,888,700
Jul 23, 2026	18.94	20.14	18.82	19.73	19.73	2.07%	3,401,124
Jul 22, 2026	18.80	19.40	18.59	19.33	19.33	0.94%	1,959,647
Jul 21, 2026	18.58	19.40	17.12	19.15	19.15	2.08%	4,099,367
Jul 20, 2026	19.68	20.30	18.36	18.76	18.76	-5.20%	2,951,969
Jul 17, 2026	21.12	21.28	19.60	19.79	19.79	-6.21%	2,149,101
Jul 16, 2026	21.26	21.39	20.70	21.10	21.10	-0.66%	1,378,610
Jul 15, 2026	21.02	21.34	20.41	21.24	21.24	1.14%	1,419,127
Jul 14, 2026	20.64	21.05	20.32	21.00	21.00	1.45%	1,820,150
Jul 13, 2026	21.68	21.80	20.61	20.70	20.70	-4.83%	1,956,830
Jul 10, 2026	21.58	22.41	21.15	21.75	21.75	1.16%	2,902,940
Jul 9, 2026	21.83	21.83	20.60	21.50	21.50	0.47%	2,979,595
Jul 8, 2026	22.39	22.61	21.36	21.40	21.40	-4.42%	2,977,900
Jul 7, 2026	23.52	23.71	22.30	22.39	22.39	-5.25%	3,328,496
Jul 6, 2026	24.97	26.08	23.56	23.63	23.63	-6.16%	4,759,900
Jul 3, 2026	23.70	25.90	23.70	25.18	25.18	5.22%	6,116,155
Jul 2, 2026	23.30	26.60	23.24	23.93	23.93	3.19%	7,020,989
Jul 1, 2026	23.17	23.80	22.88	23.19	23.19	0.22%	1,975,955
Jun 30, 2026	22.76	23.16	22.65	23.14	23.14	1.09%	1,993,315
Jun 29, 2026	23.41	23.79	22.41	22.89	22.89	-2.22%	2,989,523
Jun 26, 2026	24.11	24.70	23.36	23.41	23.41	-1.22%	3,401,054
Jun 25, 2026	25.28	25.28	23.50	23.70	23.70	-5.28%	3,946,252
Jun 24, 2026	26.04	26.25	24.65	25.02	25.02	-4.28%	3,000,404
Jun 23, 2026	26.00	26.73	25.84	26.14	26.14	-	2,657,537
Jun 22, 2026	27.00	27.49	25.42	26.14	26.14	-3.83%	2,506,875
Jun 18, 2026	26.90	28.21	26.80	27.18	27.18	0.52%	2,244,690
Jun 17, 2026	28.33	28.33	26.95	27.04	27.04	-4.62%	2,267,167
Jun 16, 2026	28.26	28.64	27.60	28.35	28.35	0.28%	1,620,478
Jun 15, 2026	27.99	28.84	27.82	28.27	28.27	1.04%	1,694,739
Jun 12, 2026	28.28	28.96	27.71	27.98	27.98	-0.82%	2,282,882
Jun 11, 2026	28.73	29.25	28.00	28.21	28.21	-3.39%	1,473,217
Jun 10, 2026	29.74	30.25	28.51	29.20	29.20	-1.78%	1,637,329
Jun 9, 2026	29.40	29.87	28.90	29.73	29.73	2.24%	2,134,720
Jun 8, 2026	30.58	30.79	29.00	29.08	29.08	-4.91%	2,031,223
Jun 5, 2026	30.69	31.05	29.71	30.58	30.58	-0.33%	1,889,716
Jun 4, 2026	29.89	31.49	29.70	30.68	30.68	2.64%	2,416,277
Jun 3, 2026	30.59	30.72	29.60	29.89	29.89	-2.26%	1,549,349
Jun 2, 2026	31.56	32.00	29.90	30.58	30.58	-3.07%	2,205,175
Jun 1, 2026	29.88	31.83	29.80	31.55	31.55	4.61%	2,861,111
May 29, 2026	31.64	31.64	29.90	30.16	30.16	-2.77%	2,006,720
May 28, 2026	31.39	31.82	30.52	31.02	31.02	-1.15%	1,748,860
May 27, 2026	32.19	32.46	30.94	31.38	31.38	-2.94%	2,286,350
May 26, 2026	33.14	33.28	31.90	32.33	32.33	-2.62%	2,171,211
May 25, 2026	34.28	34.28	32.47	33.20	33.20	-1.22%	3,151,674