SHE:301219 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 28, 2026	61.00	61.58	59.48	61.12	60.34	-0.04%	6,602,516
May 27, 2026	63.32	63.73	60.70	61.15	60.37	-3.86%	9,427,481
May 26, 2026	62.19	63.84	61.23	63.60	62.79	1.66%	10,230,314
May 25, 2026	64.62	64.77	62.02	62.56	61.76	-2.53%	8,088,144
May 22, 2026	62.49	64.72	61.57	64.19	63.37	4.56%	9,199,659
May 21, 2026	64.62	65.45	61.29	61.39	60.60	-3.97%	10,968,626
May 20, 2026	63.26	64.54	61.54	63.92	63.11	-0.02%	10,753,719
May 19, 2026	64.62	64.81	62.01	63.94	63.12	-1.36%	11,324,199
May 18, 2026	65.39	65.75	64.23	64.82	64.00	-2.45%	11,481,876
May 15, 2026	67.81	68.45	65.60	66.45	65.61	-2.03%	14,423,486
May 14, 2026	69.60	70.15	67.55	67.83	66.97	-2.82%	14,052,037
May 13, 2026	68.46	70.39	67.95	69.80	68.91	1.74%	16,068,129
May 12, 2026	69.25	70.38	67.39	68.61	67.73	-0.80%	14,376,790