SHE:301203 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	30.29	31.30	30.27	30.79	30.79	2.22%	589,600
Jul 30, 2026	31.35	31.64	29.99	30.12	30.12	-3.80%	899,738
Jul 29, 2026	30.90	32.60	30.63	31.31	31.31	2.32%	899,660
Jul 28, 2026	30.95	31.48	30.50	30.60	30.60	-1.54%	537,238
Jul 27, 2026	30.70	31.27	30.50	31.08	31.08	2.20%	674,100
Jul 24, 2026	31.50	31.65	30.16	30.41	30.41	-3.74%	738,200
Jul 23, 2026	30.90	31.59	30.40	31.59	31.59	1.84%	1,016,000
Jul 22, 2026	32.65	32.95	30.45	31.02	31.02	-5.97%	1,822,100
Jul 21, 2026	33.21	33.90	30.70	32.99	32.99	-0.60%	1,460,660
Jul 20, 2026	35.00	35.88	32.51	33.19	33.19	-5.17%	904,400
Jul 17, 2026	37.01	37.56	34.79	35.00	35.00	-5.41%	564,600
Jul 16, 2026	38.00	38.01	36.80	37.00	37.00	-2.63%	545,200
Jul 15, 2026	38.30	38.67	37.50	38.00	38.00	-0.76%	507,000
Jul 14, 2026	37.84	38.36	37.00	38.29	38.29	1.75%	630,846
Jul 13, 2026	39.06	39.06	37.60	37.63	37.63	-3.26%	690,147
Jul 10, 2026	38.88	40.10	38.37	38.90	38.90	0.05%	600,000
Jul 9, 2026	39.39	39.39	37.60	38.88	38.88	-0.51%	661,187
Jul 8, 2026	39.22	39.38	38.00	39.08	39.08	0.05%	572,700
Jul 7, 2026	40.66	40.85	38.99	39.06	39.06	-3.91%	469,500
Jul 6, 2026	41.00	41.88	39.85	40.65	40.65	0.77%	627,299
Jul 3, 2026	41.00	41.20	40.30	40.34	40.34	-1.01%	666,317
Jul 2, 2026	39.20	41.90	39.00	40.75	40.75	2.59%	1,188,425
Jul 1, 2026	42.25	42.66	39.47	39.72	39.72	-5.99%	2,149,871
Jun 30, 2026	40.51	43.30	40.51	42.25	42.25	2.15%	1,027,400
Jun 29, 2026	40.96	41.94	39.80	41.36	41.36	-0.19%	1,089,900
Jun 26, 2026	42.55	43.31	41.18	41.44	41.44	-2.70%	906,795
Jun 25, 2026	43.00	43.80	41.69	42.59	42.59	-2.34%	1,240,725
Jun 24, 2026	43.42	44.46	42.00	43.61	43.61	0.53%	920,400
Jun 23, 2026	42.35	44.60	41.83	43.38	43.38	3.29%	1,093,100
Jun 22, 2026	42.84	42.84	41.09	42.00	42.00	-1.55%	659,397
Jun 18, 2026	43.55	43.58	42.28	42.66	42.66	-2.13%	743,000
Jun 17, 2026	45.04	45.47	43.26	43.59	43.59	-3.63%	897,300
Jun 16, 2026	45.62	45.62	43.89	45.23	45.23	-1.03%	999,400
Jun 15, 2026	44.68	46.12	44.68	45.70	45.70	1.87%	932,605
Jun 12, 2026	44.89	45.69	44.23	44.86	44.86	0.07%	766,800
Jun 11, 2026	43.06	44.88	43.06	44.83	44.83	2.92%	646,200
Jun 10, 2026	44.00	44.23	43.02	43.56	43.56	-0.18%	688,000
Jun 9, 2026	42.18	43.80	41.93	43.64	43.64	3.49%	766,500
Jun 8, 2026	43.80	44.24	40.99	42.17	42.17	-3.72%	1,027,300
Jun 5, 2026	43.94	45.66	43.53	43.80	43.80	-1.02%	742,600
Jun 4, 2026	44.46	44.96	43.71	44.25	44.25	-1.47%	745,500
Jun 3, 2026	44.45	45.37	44.01	44.91	44.91	0.74%	950,405
Jun 2, 2026	43.80	45.30	43.05	44.58	44.58	1.78%	817,900
Jun 1, 2026	43.50	45.36	42.26	43.80	43.80	-0.43%	1,094,800
May 29, 2026	45.71	45.72	43.58	43.99	43.99	-3.34%	926,900
May 28, 2026	45.80	45.97	44.56	45.51	45.51	-0.72%	811,700
May 27, 2026	46.00	46.19	44.20	45.84	45.84	-0.52%	1,158,446
May 26, 2026	45.33	46.85	45.15	46.08	46.08	0.09%	1,242,300
May 25, 2026	46.48	46.50	45.10	46.04	46.04	0.07%	1,137,600
May 22, 2026	45.02	46.98	43.50	46.01	46.01	2.72%	1,884,400