SHE:301188 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	34.00	37.82	33.10	33.19	33.19	4.97%	21,715,791
Jul 30, 2026	34.16	34.96	30.71	31.62	31.62	-6.84%	16,759,950
Jul 29, 2026	35.56	35.65	32.00	33.94	33.94	-4.53%	14,829,903
Jul 28, 2026	38.34	38.43	35.30	35.55	35.55	-7.47%	14,256,344
Jul 27, 2026	35.08	38.56	35.02	38.42	38.42	9.90%	15,878,447
Jul 24, 2026	35.19	36.33	34.00	34.96	34.96	-2.65%	9,621,189
Jul 23, 2026	35.99	37.79	35.20	35.91	35.91	-0.91%	11,977,075
Jul 22, 2026	35.70	37.88	35.38	36.24	36.24	-0.28%	16,251,564
Jul 21, 2026	34.06	36.55	29.00	36.34	36.34	8.80%	22,828,378
Jul 20, 2026	39.66	39.80	32.43	33.40	33.40	-12.15%	21,840,329
Jul 17, 2026	40.71	41.52	37.68	38.02	38.02	-6.61%	14,554,493
Jul 16, 2026	41.95	42.03	40.09	40.71	40.71	-3.83%	12,191,361
Jul 15, 2026	44.35	44.44	42.00	42.33	42.33	-2.64%	14,325,640
Jul 14, 2026	41.00	43.73	40.15	43.48	43.48	5.53%	16,206,330
Jul 13, 2026	45.06	45.50	40.51	41.20	41.20	-9.91%	25,142,173
Jul 10, 2026	51.52	51.89	45.65	45.73	45.73	-8.56%	24,081,175
Jul 9, 2026	48.94	51.87	47.15	50.01	50.01	4.21%	23,367,371
Jul 8, 2026	46.48	50.56	45.88	47.99	47.99	5.31%	29,657,773
Jul 7, 2026	47.00	47.60	44.60	45.57	45.57	-3.12%	15,014,644
Jul 6, 2026	51.64	52.55	46.58	47.04	47.04	-8.75%	22,557,150
Jul 3, 2026	56.68	57.44	51.31	51.55	51.55	-10.25%	29,221,149
Jul 2, 2026	58.88	62.25	57.18	57.44	57.44	-9.40%	24,782,215
Jul 1, 2026	65.70	66.47	63.06	63.40	63.40	-5.23%	17,773,273
Jun 30, 2026	65.08	69.40	64.02	66.90	66.90	5.89%	22,720,117
Jun 29, 2026	70.79	73.88	62.00	63.18	63.18	-11.20%	29,869,832
Jun 26, 2026	65.62	76.30	64.26	71.15	71.15	7.43%	30,466,277
Jun 25, 2026	70.36	72.65	65.78	66.23	66.23	-2.97%	27,821,252
Jun 24, 2026	67.66	71.00	65.80	68.26	68.26	2.69%	22,760,962
Jun 23, 2026	68.00	69.90	64.50	66.47	66.47	-2.54%	19,906,398
Jun 22, 2026	69.80	70.00	66.68	68.20	68.20	2.00%	24,544,849
Jun 18, 2026	67.90	69.97	66.22	66.86	66.86	-6.69%	25,104,520
Jun 17, 2026	65.76	74.00	63.01	71.65	71.65	13.44%	31,118,200
Jun 16, 2026	58.35	67.93	58.05	63.16	63.16	7.27%	29,780,470
Jun 15, 2026	55.01	59.40	55.01	58.88	58.88	12.24%	22,325,440
Jun 12, 2026	55.74	56.50	51.00	52.46	52.46	-4.37%	23,257,270
Jun 11, 2026	49.08	56.30	47.17	54.86	54.86	9.81%	31,513,130
Jun 10, 2026	52.00	52.40	48.28	49.96	49.96	-6.44%	22,236,580
Jun 9, 2026	53.01	54.41	49.66	53.40	53.40	1.79%	31,707,213
Jun 8, 2026	51.01	57.88	51.01	52.56	52.46	-3.89%	33,435,307
Jun 5, 2026	54.94	57.50	52.36	54.69	54.59	0.28%	35,288,670
Jun 4, 2026	44.00	54.54	43.52	54.54	54.44	20.00%	36,139,050
Jun 3, 2026	41.80	47.47	40.69	45.45	45.36	7.32%	31,438,460
Jun 2, 2026	43.98	45.40	40.30	42.35	42.27	-4.23%	23,748,730
Jun 1, 2026	43.57	47.50	43.06	44.22	44.14	4.64%	24,177,720
May 29, 2026	46.67	46.98	41.43	42.26	42.18	-4.39%	21,130,480
May 28, 2026	42.28	45.30	40.88	44.20	44.12	0.78%	22,068,640
May 27, 2026	43.99	47.02	43.00	43.86	43.78	-2.32%	23,230,850
May 26, 2026	45.00	45.87	40.40	44.90	44.81	-1.10%	28,599,600
May 25, 2026	47.50	48.69	43.21	45.40	45.31	-7.63%	35,553,220
May 22, 2026	45.10	50.20	43.99	49.15	49.06	13.48%	33,794,360