SHE:301187 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	14.71	15.56	14.69	15.41	15.41	3.35%	4,744,168
Jul 30, 2026	14.15	15.11	14.15	14.91	14.91	4.78%	4,741,507
Jul 29, 2026	14.09	14.56	13.98	14.23	14.23	0.92%	2,739,724
Jul 28, 2026	13.55	14.16	13.39	14.10	14.10	4.06%	4,825,480
Jul 27, 2026	12.95	13.59	12.63	13.55	13.55	5.12%	4,418,346
Jul 24, 2026	13.04	13.09	12.75	12.89	12.89	-1.30%	1,613,420
Jul 23, 2026	12.82	13.09	12.69	13.06	13.06	2.03%	1,660,020
Jul 22, 2026	13.23	13.36	12.77	12.80	12.80	-2.96%	2,306,919
Jul 21, 2026	13.16	13.30	12.75	13.19	13.19	-0.23%	2,894,475
Jul 20, 2026	13.50	13.90	13.01	13.22	13.22	-2.07%	3,464,660
Jul 17, 2026	14.19	14.48	13.38	13.50	13.50	-5.13%	2,575,540
Jul 16, 2026	13.96	14.55	13.90	14.23	14.23	1.35%	2,104,320
Jul 15, 2026	13.97	14.17	13.84	14.04	14.04	0.57%	1,699,600
Jul 14, 2026	14.09	14.11	13.63	13.96	13.96	0.36%	1,828,114
Jul 13, 2026	14.43	14.63	13.82	13.91	13.91	-3.54%	2,280,745
Jul 10, 2026	14.37	14.79	14.02	14.42	14.42	0.84%	2,325,002
Jul 9, 2026	14.55	14.55	13.96	14.30	14.30	-1.58%	2,530,025
Jul 8, 2026	14.76	14.76	14.08	14.53	14.53	-1.02%	2,175,940
Jul 7, 2026	15.43	15.54	14.62	14.68	14.68	-5.29%	2,629,266
Jul 6, 2026	15.82	16.21	15.49	15.50	15.50	-2.58%	2,531,663
Jul 3, 2026	15.40	16.23	15.33	15.91	15.91	3.31%	4,078,146
Jul 2, 2026	14.75	15.99	14.75	15.40	15.40	1.92%	4,986,165
Jul 1, 2026	14.30	15.53	14.18	15.11	15.11	5.59%	4,481,300
Jun 30, 2026	14.18	14.39	14.01	14.31	14.31	1.06%	2,355,860
Jun 29, 2026	14.01	14.27	13.60	14.16	14.16	0.64%	3,232,384
Jun 26, 2026	14.57	14.57	13.95	14.07	14.07	-2.43%	2,116,518
Jun 25, 2026	15.09	15.09	14.33	14.42	14.42	-2.96%	2,960,901
Jun 24, 2026	15.54	15.60	14.61	14.86	14.86	-3.38%	3,214,184
Jun 23, 2026	15.22	15.93	15.21	15.38	15.38	0.07%	3,959,968
Jun 22, 2026	16.10	16.16	14.73	15.37	15.37	-5.47%	4,845,541
Jun 18, 2026	16.38	16.75	16.21	16.26	16.26	-1.28%	1,944,080
Jun 17, 2026	16.71	16.95	16.43	16.47	16.47	-2.08%	1,883,477
Jun 16, 2026	16.08	16.93	15.80	16.82	16.82	3.96%	3,198,098
Jun 15, 2026	16.48	16.68	15.97	16.18	16.18	-1.22%	3,097,060
Jun 12, 2026	16.48	16.62	16.23	16.38	16.38	0.37%	1,766,340
Jun 11, 2026	16.50	16.66	15.98	16.32	16.32	-1.45%	1,532,800
Jun 10, 2026	16.91	17.16	16.40	16.56	16.56	-3.10%	1,858,820
Jun 9, 2026	17.50	17.83	16.74	17.09	17.09	1.12%	2,291,700
Jun 8, 2026	17.01	17.41	16.69	16.90	16.90	-2.59%	1,746,920
Jun 5, 2026	16.96	17.78	16.40	17.35	17.35	2.78%	2,824,440
Jun 4, 2026	17.63	17.63	16.81	16.88	16.88	-3.54%	2,028,754
Jun 3, 2026	18.20	18.23	17.38	17.50	17.50	-3.63%	1,948,040
Jun 2, 2026	18.70	19.03	18.08	18.16	18.16	-2.78%	1,293,000
Jun 1, 2026	18.48	18.76	18.25	18.68	18.68	2.36%	1,237,840
May 29, 2026	19.34	19.59	18.35	18.45	18.25	-5.14%	2,293,254
May 28, 2026	19.29	19.59	19.21	19.45	19.24	0.99%	1,568,969
May 27, 2026	19.70	20.09	19.22	19.26	19.05	-1.83%	2,348,244
May 26, 2026	20.40	20.61	19.41	19.62	19.41	-3.96%	2,791,671
May 25, 2026	20.90	20.92	20.06	20.43	20.21	-2.30%	2,864,885
May 22, 2026	21.37	21.48	20.81	20.91	20.68	-1.97%	2,242,520