SHE:301226 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	26.88	27.88	26.88	27.56	27.56	4.00%	1,888,523
Jul 30, 2026	27.99	28.58	26.42	26.50	26.50	-5.36%	2,623,682
Jul 29, 2026	27.50	28.17	26.30	28.00	28.00	1.82%	3,299,294
Jul 28, 2026	25.93	28.49	25.80	27.50	27.50	4.96%	4,449,416
Jul 27, 2026	24.63	26.42	24.63	26.20	26.20	6.33%	2,366,900
Jul 24, 2026	24.79	25.08	24.20	24.64	24.64	-0.88%	1,764,181
Jul 23, 2026	24.16	24.90	24.00	24.86	24.86	1.89%	1,745,972
Jul 22, 2026	24.30	24.90	24.00	24.40	24.40	-1.05%	2,191,836
Jul 21, 2026	24.39	24.93	21.83	24.66	24.66	2.07%	3,484,900
Jul 20, 2026	26.50	27.63	23.53	24.16	24.16	-7.96%	3,089,825
Jul 17, 2026	28.30	28.65	26.11	26.25	26.25	-7.24%	2,235,400
Jul 16, 2026	28.30	29.68	27.86	28.30	28.30	-0.84%	1,920,900
Jul 15, 2026	28.56	29.60	28.15	28.54	28.54	-1.14%	1,668,297
Jul 14, 2026	28.12	29.23	27.30	28.87	28.87	2.85%	2,267,440
Jul 13, 2026	30.50	30.99	28.05	28.07	28.07	-8.30%	2,603,476
Jul 10, 2026	30.17	32.22	29.44	30.61	30.61	3.48%	3,082,900
Jul 9, 2026	29.20	29.84	27.89	29.58	29.58	1.79%	2,565,920
Jul 8, 2026	30.41	30.77	29.01	29.06	29.06	-4.81%	1,802,678
Jul 7, 2026	32.00	32.55	30.40	30.53	30.53	-4.77%	2,413,860
Jul 6, 2026	33.61	34.33	32.00	32.06	32.06	-5.32%	2,905,300
Jul 3, 2026	32.99	34.31	32.58	33.86	33.86	2.76%	3,780,500
Jul 2, 2026	33.62	34.71	32.87	32.95	32.95	-2.08%	3,072,476
Jul 1, 2026	33.15	34.50	32.20	33.65	33.65	1.39%	3,484,400
Jun 30, 2026	29.61	33.78	29.61	33.19	33.19	12.09%	5,195,363
Jun 29, 2026	30.35	30.50	29.01	29.61	29.61	-2.44%	2,449,840
Jun 26, 2026	31.97	32.20	30.30	30.35	30.35	-5.95%	2,985,597
Jun 25, 2026	32.99	33.28	31.60	32.27	32.27	-1.16%	2,839,429
Jun 24, 2026	33.99	34.15	32.51	32.65	32.65	-5.22%	2,920,836
Jun 23, 2026	34.01	35.17	33.52	34.45	34.45	0.58%	2,580,356
Jun 22, 2026	34.48	34.99	32.23	34.25	34.25	-1.35%	3,563,595
Jun 18, 2026	34.75	35.51	34.20	34.72	34.72	-0.09%	2,454,602
Jun 17, 2026	35.16	35.84	34.60	34.75	34.75	-2.20%	1,994,584
Jun 16, 2026	35.36	35.94	34.88	35.53	35.53	0.03%	2,053,672
Jun 15, 2026	34.56	35.69	33.93	35.58	35.52	5.55%	2,714,822
Jun 12, 2026	33.00	34.63	33.00	33.71	33.65	3.12%	3,206,660
Jun 11, 2026	33.01	33.31	31.90	32.69	32.63	-2.04%	2,365,014
Jun 10, 2026	34.45	35.67	32.85	33.37	33.31	-4.44%	2,717,400
Jun 9, 2026	34.00	35.19	33.42	34.92	34.86	3.47%	3,133,300
Jun 8, 2026	34.89	34.91	33.23	33.75	33.69	-5.30%	3,451,900
Jun 5, 2026	34.54	36.20	33.49	35.64	35.58	3.18%	4,879,262
Jun 4, 2026	35.22	35.98	34.52	34.54	34.48	-2.68%	2,804,229
Jun 3, 2026	35.13	36.19	34.97	35.49	35.43	-0.08%	2,815,213
Jun 2, 2026	36.28	36.68	34.25	35.52	35.46	-2.47%	3,871,377
Jun 1, 2026	36.46	37.65	36.30	36.42	36.36	-1.38%	3,349,904
May 29, 2026	41.14	41.50	36.29	36.93	36.87	-10.23%	7,195,465
May 28, 2026	39.71	41.43	38.77	41.14	41.07	3.60%	5,889,076
May 27, 2026	39.15	41.20	38.88	39.71	39.64	0.91%	5,343,303
May 26, 2026	40.75	40.75	38.40	39.35	39.28	-1.75%	4,103,745
May 25, 2026	38.46	41.00	38.46	40.05	39.98	4.32%	5,380,103
May 22, 2026	38.24	38.87	37.78	38.39	38.33	0.68%	3,051,083