SHE:301197 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	23.68	23.78	22.62	22.76	22.76	0.31%	4,094,600
Jul 30, 2026	22.69	23.19	22.35	22.69	22.69	-0.48%	4,063,434
Jul 29, 2026	22.69	23.26	21.70	22.80	22.80	0.88%	5,612,152
Jul 28, 2026	23.43	24.48	22.42	22.60	22.60	-3.54%	7,068,720
Jul 27, 2026	19.91	23.43	19.76	23.43	23.43	17.03%	6,264,134
Jul 24, 2026	19.80	20.47	19.44	20.02	20.02	0.15%	3,271,643
Jul 23, 2026	19.77	20.18	19.02	19.99	19.99	3.63%	2,805,000
Jul 22, 2026	19.80	20.57	19.20	19.29	19.29	-3.60%	3,196,848
Jul 21, 2026	20.57	20.57	17.76	20.01	20.01	-0.99%	4,510,944
Jul 20, 2026	20.87	22.98	19.61	20.21	20.21	-3.26%	5,379,900
Jul 17, 2026	23.00	23.00	20.75	20.89	20.89	-8.70%	3,617,900
Jul 16, 2026	23.16	23.82	22.68	22.93	22.88	-2.92%	3,715,100
Jul 15, 2026	21.96	25.36	21.56	23.62	23.57	7.27%	6,654,940
Jul 14, 2026	22.17	22.44	20.94	22.02	21.97	-0.68%	4,115,644
Jul 13, 2026	23.99	24.68	22.10	22.17	22.12	-8.35%	4,321,745
Jul 10, 2026	23.69	25.00	23.25	24.19	24.14	1.13%	5,641,920
Jul 9, 2026	22.23	25.08	22.23	23.92	23.87	5.98%	7,735,758
Jul 8, 2026	23.42	23.78	22.40	22.57	22.52	-5.53%	6,528,147
Jul 7, 2026	24.78	25.78	23.12	23.89	23.84	-9.82%	11,218,931
Jul 6, 2026	30.30	32.00	26.49	26.49	26.43	-19.99%	9,295,358
Jul 3, 2026	35.00	35.11	33.00	33.11	33.04	-3.75%	4,687,698
Jul 2, 2026	34.91	37.96	34.34	34.40	34.32	-11.39%	5,636,092
Jul 1, 2026	37.50	39.32	36.97	38.82	38.74	2.64%	6,695,746
Jun 30, 2026	35.65	37.99	34.51	37.82	37.74	5.91%	8,150,912
Jun 29, 2026	33.05	35.75	32.98	35.71	35.63	8.28%	9,310,786
Jun 26, 2026	31.50	33.90	30.05	32.98	32.91	3.39%	6,647,200
Jun 25, 2026	33.26	33.48	30.77	31.90	31.83	-5.23%	5,903,340
Jun 24, 2026	33.41	34.68	31.33	33.66	33.59	0.39%	7,253,800
Jun 23, 2026	33.30	34.30	32.58	33.53	33.46	-0.80%	5,464,101
Jun 22, 2026	31.80	35.00	31.79	33.80	33.73	7.75%	9,336,996
Jun 18, 2026	31.79	32.10	30.70	31.37	31.30	-2.30%	4,213,500
Jun 17, 2026	30.33	32.90	30.05	32.11	32.04	6.32%	6,435,708
Jun 16, 2026	28.84	30.77	28.16	30.20	30.13	4.97%	3,063,500
Jun 15, 2026	28.66	29.31	28.51	28.77	28.71	0.38%	2,070,400
Jun 12, 2026	28.94	29.78	28.60	28.66	28.60	0.67%	2,522,440
Jun 11, 2026	28.72	29.58	28.18	28.47	28.41	-1.21%	2,333,400
Jun 10, 2026	29.27	29.30	28.44	28.82	28.76	-2.96%	2,353,840
Jun 9, 2026	28.87	29.84	28.20	29.70	29.64	4.43%	2,836,908
Jun 8, 2026	29.77	30.45	27.89	28.44	28.38	-6.63%	3,895,400
Jun 5, 2026	30.66	31.25	29.80	30.46	30.39	-1.20%	1,971,700
Jun 4, 2026	31.20	31.70	30.30	30.83	30.76	-2.10%	2,009,600
Jun 3, 2026	31.05	31.59	30.86	31.49	31.42	0.86%	2,211,400
Jun 2, 2026	31.57	31.99	30.00	31.22	31.15	-0.70%	3,204,914
Jun 1, 2026	30.45	32.74	29.80	31.44	31.37	5.22%	4,396,209
May 29, 2026	31.43	31.83	29.56	29.88	29.81	-4.48%	4,319,000
May 28, 2026	30.51	31.65	29.74	31.28	31.21	2.29%	3,153,918
May 27, 2026	31.90	31.90	30.24	30.58	30.51	-2.58%	3,123,230
May 26, 2026	32.01	32.17	31.00	31.39	31.32	-2.24%	3,424,720
May 25, 2026	33.39	34.20	31.56	32.11	32.04	-4.24%	4,636,177
May 22, 2026	33.67	34.26	32.81	33.53	33.46	1.58%	5,098,529