SHE:301202 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	30.52	32.53	30.52	31.77	31.77	3.99%	1,820,188
Jul 24, 2026	30.90	31.20	30.14	30.55	30.55	-1.83%	1,440,487
Jul 23, 2026	29.75	31.59	29.75	31.12	31.12	3.05%	2,505,751
Jul 22, 2026	30.67	31.40	29.95	30.20	30.20	-1.40%	2,238,138
Jul 21, 2026	29.96	30.97	27.83	30.63	30.63	2.75%	2,548,902
Jul 20, 2026	30.96	32.00	28.76	29.81	29.81	-3.40%	3,158,888
Jul 17, 2026	34.37	34.50	30.33	30.86	30.86	-10.47%	3,266,350
Jul 16, 2026	33.60	35.50	33.23	34.47	34.47	0.52%	2,451,162
Jul 15, 2026	35.52	35.70	33.97	34.29	34.29	-3.22%	2,502,006
Jul 14, 2026	36.39	38.40	34.09	35.43	35.43	-2.10%	3,302,982
Jul 13, 2026	37.54	38.00	36.00	36.19	36.19	-4.34%	3,473,411
Jul 10, 2026	36.69	38.79	36.00	37.83	37.83	1.07%	6,803,594
Jul 9, 2026	38.00	38.00	35.00	37.43	37.43	-4.49%	8,788,814
Jul 8, 2026	32.63	39.19	32.63	39.19	39.19	19.99%	4,457,012
Jul 7, 2026	35.11	35.39	32.65	32.66	32.66	-6.82%	2,099,595
Jul 6, 2026	33.66	36.66	32.68	35.05	35.05	4.47%	3,780,630
Jul 3, 2026	32.75	34.09	32.36	33.55	33.55	3.29%	2,528,500
Jul 2, 2026	33.00	34.10	32.28	32.48	32.48	-1.43%	2,357,419
Jul 1, 2026	33.29	33.78	32.23	32.95	32.95	-1.14%	2,043,568
Jun 30, 2026	32.80	33.86	32.08	33.33	33.33	3.09%	2,119,952
Jun 29, 2026	33.99	34.18	31.62	32.33	32.33	-5.41%	2,325,600
Jun 26, 2026	36.03	36.03	34.03	34.18	34.18	-6.07%	2,411,320
Jun 25, 2026	36.50	38.08	36.19	36.39	36.39	-1.28%	2,903,914
Jun 24, 2026	36.62	37.57	36.10	36.86	36.86	0.08%	2,213,314
Jun 23, 2026	36.98	38.85	36.30	36.83	36.83	2.05%	3,520,314
Jun 22, 2026	37.00	37.14	34.85	36.09	36.09	-2.46%	2,054,432
Jun 18, 2026	36.60	37.50	36.53	37.00	37.00	-0.05%	1,306,668
Jun 17, 2026	36.66	37.40	36.43	37.02	37.02	-0.32%	1,534,300
Jun 16, 2026	36.36	37.52	35.51	37.14	37.14	2.15%	1,547,409
Jun 15, 2026	34.89	36.45	34.58	36.36	36.36	5.73%	1,878,606
Jun 12, 2026	35.00	35.62	34.15	34.39	34.39	0.85%	1,628,480
Jun 11, 2026	35.30	35.48	33.80	34.10	34.10	-4.00%	1,620,800
Jun 10, 2026	36.31	36.78	34.62	35.52	35.52	-3.53%	2,003,100
Jun 9, 2026	35.64	37.19	35.42	36.82	36.82	3.31%	2,005,308
Jun 8, 2026	36.84	37.90	35.15	35.64	35.64	-6.60%	2,538,200
Jun 5, 2026	38.01	39.09	36.71	38.16	38.16	0.42%	2,278,574
Jun 4, 2026	38.68	38.89	37.70	38.00	38.00	-1.76%	1,916,200
Jun 3, 2026	39.00	40.41	38.32	38.68	38.68	-0.74%	2,585,900
Jun 2, 2026	39.43	39.88	37.82	38.97	38.97	-1.17%	2,158,772
Jun 1, 2026	38.98	40.50	38.51	39.43	39.43	0.87%	2,967,054
May 29, 2026	42.16	42.48	38.75	39.09	39.09	-7.15%	3,562,341
May 28, 2026	43.25	43.59	41.30	42.30	42.10	-2.74%	4,069,553
May 27, 2026	42.63	44.39	40.65	43.49	43.28	1.45%	5,145,338
May 26, 2026	43.98	44.46	42.14	42.87	42.67	-	4,766,107
May 25, 2026	42.75	43.14	41.87	42.87	42.67	0.35%	1,781,900
May 22, 2026	41.63	42.99	41.14	42.72	42.52	2.94%	2,131,814
May 21, 2026	44.12	44.88	41.30	41.50	41.30	-6.09%	2,373,768
May 20, 2026	43.10	44.60	42.82	44.19	43.98	1.68%	2,500,021
May 19, 2026	42.71	43.49	42.16	43.46	43.25	1.00%	1,636,000
May 18, 2026	42.67	43.69	42.52	43.03	42.83	-	1,684,901