SHE:301203 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	47.31	47.82	44.00	44.79	44.79	-5.33%	1,544,800
May 20, 2026	48.35	48.73	47.05	47.31	47.31	-2.45%	1,293,300
May 19, 2026	49.91	50.25	48.10	48.50	48.50	-2.14%	1,102,800
May 18, 2026	49.95	50.18	49.01	49.56	49.56	0.79%	1,373,739
May 15, 2026	50.50	50.76	49.01	49.17	49.17	-2.54%	1,289,495
May 14, 2026	52.50	52.55	50.00	50.45	50.45	-3.44%	1,683,516
May 13, 2026	51.47	52.97	51.01	52.25	52.25	0.75%	1,477,983
May 12, 2026	50.36	52.30	49.69	51.86	51.86	2.98%	2,051,503
May 11, 2026	49.16	51.17	48.72	50.36	50.36	3.45%	1,933,100
May 8, 2026	48.99	49.09	47.60	48.68	48.68	0.02%	1,140,400
May 7, 2026	46.33	49.26	46.31	48.67	48.67	5.03%	1,782,687
May 6, 2026	45.58	47.34	44.92	46.34	46.34	1.71%	1,642,908
Apr 30, 2026	45.49	46.49	45.10	45.56	45.56	-0.35%	1,026,800
Apr 29, 2026	44.00	46.86	42.83	45.72	45.72	3.91%	1,934,600
Apr 28, 2026	43.95	44.20	42.26	44.00	44.00	-2.46%	2,095,346