SHE:301219 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	51.51	53.08	49.63	50.06	50.06	5.86%	21,135,540
Aug 6, 2026	47.76	48.39	46.77	47.29	47.29	-0.65%	9,562,176
Aug 5, 2026	46.03	47.77	45.92	47.60	47.60	3.41%	8,550,540
Aug 4, 2026	45.20	46.27	44.90	46.03	46.03	2.36%	6,969,505
Aug 3, 2026	44.48	45.20	43.96	44.97	44.97	-0.07%	6,359,487
Jul 31, 2026	45.35	45.95	44.84	45.00	45.00	0.65%	8,057,939
Jul 30, 2026	44.60	45.22	43.96	44.71	44.71	-0.27%	7,170,443
Jul 29, 2026	43.40	45.50	42.25	44.83	44.83	3.53%	9,013,756
Jul 28, 2026	43.34	43.84	42.95	43.30	43.30	-2.08%	5,409,108
Jul 27, 2026	44.09	44.38	43.41	44.22	44.22	2.01%	6,021,328
Jul 24, 2026	45.00	45.13	43.33	43.35	43.35	-6.25%	8,546,516
Jul 23, 2026	44.36	46.30	44.04	46.24	46.24	4.71%	10,323,000
Jul 22, 2026	44.10	45.49	43.93	44.16	44.16	-0.32%	9,050,468
Jul 21, 2026	42.11	44.80	41.75	44.30	44.30	7.32%	13,010,870
Jul 20, 2026	42.91	43.80	40.29	41.28	41.28	-3.51%	8,423,330
Jul 17, 2026	44.70	45.53	42.60	42.78	42.78	-5.10%	8,317,718
Jul 16, 2026	45.51	46.08	44.81	45.08	45.08	-2.36%	5,720,089
Jul 15, 2026	47.38	47.65	45.89	46.17	46.17	-3.07%	6,616,245
Jul 14, 2026	45.41	47.68	45.10	47.63	47.63	4.43%	7,640,756
Jul 13, 2026	47.88	47.88	45.38	45.61	45.61	-4.76%	7,797,060
Jul 10, 2026	49.10	49.84	47.89	47.89	47.89	-2.40%	7,736,579
Jul 9, 2026	49.89	50.39	47.18	49.07	49.07	-1.62%	9,664,301
Jul 8, 2026	52.21	53.30	49.77	49.88	49.88	-4.79%	8,836,421
Jul 7, 2026	54.68	54.89	52.22	52.39	52.39	-5.36%	9,943,060
Jul 6, 2026	54.44	58.20	54.44	55.36	55.36	1.95%	12,396,736
Jul 3, 2026	54.50	55.52	54.01	54.30	54.30	0.97%	9,079,624
Jul 2, 2026	53.66	55.88	52.96	53.78	53.78	-0.68%	9,480,059
Jul 1, 2026	54.50	54.97	52.89	54.15	54.15	-1.19%	8,946,930
Jun 30, 2026	52.23	55.09	51.60	54.80	54.80	3.71%	9,182,639
Jun 29, 2026	52.98	53.46	51.68	52.84	52.84	-0.41%	9,687,528
Jun 26, 2026	57.19	57.63	52.88	53.06	53.06	-7.43%	11,959,713
Jun 25, 2026	57.88	59.13	57.08	57.32	57.32	-3.78%	12,445,155
Jun 24, 2026	58.08	59.85	56.60	59.57	59.57	2.18%	13,342,584
Jun 23, 2026	63.92	63.99	57.72	58.30	58.30	-8.75%	19,449,464
Jun 22, 2026	59.00	63.94	57.70	63.89	63.89	6.57%	19,087,536
Jun 18, 2026	58.56	61.49	58.11	59.95	59.95	1.20%	10,965,940
Jun 17, 2026	58.83	59.99	58.20	59.24	59.24	0.14%	8,931,960
Jun 16, 2026	58.30	60.19	57.75	59.16	59.16	-0.35%	12,154,350
Jun 15, 2026	57.88	59.87	57.70	59.37	59.37	4.41%	14,997,020
Jun 12, 2026	54.98	58.26	53.98	56.86	56.86	5.55%	16,163,144
Jun 11, 2026	53.17	55.10	52.90	53.87	53.87	0.56%	7,697,351
Jun 10, 2026	53.54	54.64	52.65	53.57	53.57	-1.14%	6,941,754
Jun 9, 2026	53.16	54.56	51.63	54.19	54.19	2.87%	8,380,404
Jun 8, 2026	55.50	55.80	51.82	52.68	52.68	-6.89%	9,179,929
Jun 5, 2026	57.60	58.32	56.16	56.58	56.58	-2.13%	7,688,488
Jun 4, 2026	59.00	59.49	57.10	57.81	57.81	-2.99%	8,227,637
Jun 3, 2026	59.54	61.35	58.92	60.36	59.59	1.02%	9,141,985
Jun 2, 2026	59.19	60.30	58.40	59.75	58.99	1.50%	7,960,036
Jun 1, 2026	58.70	60.42	58.62	58.87	58.12	-1.52%	7,024,368
May 29, 2026	61.62	62.55	59.47	59.78	59.02	-2.20%	7,649,724