SHE:301230 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	39.03	40.48	37.30	40.12	40.12	3.27%	12,284,354
Jul 13, 2026	39.88	40.50	38.60	38.85	38.85	-3.26%	11,694,418
Jul 10, 2026	34.80	41.32	34.64	40.16	40.16	13.13%	18,248,691
Jul 9, 2026	34.39	36.46	33.80	35.50	35.50	2.10%	7,919,678
Jul 8, 2026	36.91	37.80	34.54	34.77	34.77	-5.85%	8,563,443
Jul 7, 2026	38.59	38.86	36.72	36.93	36.93	-6.62%	9,641,997
Jul 6, 2026	39.55	41.62	38.88	39.55	39.55	-1.37%	14,874,130
Jul 3, 2026	38.29	40.44	37.46	40.10	40.10	4.75%	11,983,303
Jul 2, 2026	39.19	40.99	38.13	38.28	38.28	-2.79%	12,808,810
Jul 1, 2026	37.20	39.47	35.40	39.38	39.38	6.89%	15,191,728
Jun 30, 2026	38.50	38.62	36.72	36.84	36.84	-4.86%	12,124,832
Jun 29, 2026	34.58	40.06	34.00	38.72	38.72	11.97%	12,822,710
Jun 26, 2026	36.38	37.71	34.56	34.58	34.58	-5.75%	6,558,878
Jun 25, 2026	36.81	37.44	35.13	36.69	36.69	-0.84%	8,129,407
Jun 24, 2026	37.00	37.95	36.42	37.00	37.00	-0.24%	8,898,400
Jun 23, 2026	34.95	38.10	34.77	37.09	37.09	5.46%	10,762,385
Jun 22, 2026	34.00	35.32	33.03	35.17	35.17	1.71%	6,926,565
Jun 18, 2026	33.40	34.95	33.25	34.58	34.58	3.13%	5,936,144
Jun 17, 2026	33.40	33.95	33.18	33.53	33.53	-0.42%	2,807,916
Jun 16, 2026	33.81	33.84	32.90	33.67	33.67	-0.59%	3,719,094
Jun 15, 2026	34.10	34.39	33.48	33.87	33.87	-1.71%	5,325,574
Jun 12, 2026	32.69	34.56	32.59	34.46	34.46	6.03%	6,158,269
Jun 11, 2026	32.82	33.08	32.00	32.50	32.50	-2.52%	3,790,434
Jun 10, 2026	32.51	34.00	32.06	33.34	33.34	1.86%	4,539,459
Jun 9, 2026	32.13	32.86	31.78	32.73	32.73	1.74%	3,490,110
Jun 8, 2026	32.58	33.30	31.62	32.17	32.17	-3.04%	4,311,651
Jun 5, 2026	35.00	35.09	33.11	33.18	33.18	-2.53%	5,244,050
Jun 4, 2026	34.00	35.30	33.64	34.04	34.04	-0.56%	5,518,551
Jun 3, 2026	34.31	34.68	33.83	34.23	34.23	-0.32%	3,315,200
Jun 2, 2026	35.48	35.60	33.90	34.34	34.34	-3.57%	5,484,881
Jun 1, 2026	35.87	36.41	34.63	35.61	35.61	0.76%	5,247,964
May 29, 2026	35.95	36.50	34.86	35.34	35.34	-1.37%	6,249,578
May 28, 2026	35.47	35.95	34.60	35.83	35.83	0.36%	4,061,493
May 27, 2026	36.11	36.20	35.10	35.70	35.70	-0.58%	4,462,582
May 26, 2026	37.28	37.68	35.40	35.91	35.91	-4.90%	7,898,791
May 25, 2026	38.50	38.99	37.13	37.76	37.76	-2.18%	4,679,709
May 22, 2026	38.90	39.43	37.08	38.60	38.60	-0.54%	5,115,628
May 21, 2026	38.72	40.04	38.70	38.81	38.81	0.26%	5,663,914
May 20, 2026	39.41	40.18	38.12	38.71	38.71	-1.55%	4,559,869
May 19, 2026	38.97	39.87	38.89	39.32	39.32	1.21%	4,184,279
May 18, 2026	39.15	39.55	38.50	38.85	38.85	-0.94%	4,330,301
May 15, 2026	40.39	41.28	38.80	39.22	39.22	-3.14%	6,698,423
May 14, 2026	43.44	44.09	40.30	40.49	40.49	-7.41%	8,662,233
May 13, 2026	45.04	45.23	43.58	43.73	43.73	-3.87%	10,393,760
May 12, 2026	44.00	45.78	43.42	45.49	45.49	2.45%	13,984,080
May 11, 2026	42.62	44.49	41.97	44.40	44.40	4.13%	11,845,160
May 8, 2026	44.68	44.75	42.50	42.64	42.64	-2.27%	10,310,850
May 7, 2026	42.66	43.79	42.05	43.63	43.63	2.61%	7,857,739
May 6, 2026	41.52	43.21	41.31	42.52	42.52	2.71%	7,194,853
Apr 30, 2026	41.80	42.49	41.06	41.40	41.40	-1.31%	6,369,530