SHE:301230 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	24.24	25.50	24.17	24.48	24.48	0.16%	8,665,253
Jul 31, 2026	22.98	25.36	22.94	24.44	24.44	8.38%	14,721,315
Jul 30, 2026	24.04	24.24	22.55	22.55	22.55	-6.47%	10,098,886
Jul 29, 2026	24.82	25.20	23.60	24.11	24.11	-1.75%	9,916,471
Jul 28, 2026	25.30	25.73	24.35	24.54	24.54	-3.99%	9,054,531
Jul 27, 2026	24.50	26.10	24.36	25.56	25.56	3.48%	10,883,033
Jul 24, 2026	25.61	26.12	24.69	24.70	24.70	-5.47%	9,630,330
Jul 23, 2026	26.19	27.08	25.77	26.13	26.13	-1.40%	10,818,514
Jul 22, 2026	26.00	28.52	26.00	26.50	26.50	-2.32%	13,518,907
Jul 21, 2026	27.05	27.40	24.00	27.13	27.13	-2.79%	20,465,596
Jul 20, 2026	28.59	29.78	27.00	27.91	27.91	-2.82%	18,086,300
Jul 17, 2026	33.47	33.65	28.55	28.72	28.72	-16.34%	25,034,811
Jul 16, 2026	32.00	36.99	30.90	34.33	34.33	6.39%	28,450,842
Jul 15, 2026	30.78	34.19	30.76	32.42	32.27	5.06%	27,891,107
Jul 14, 2026	30.02	31.14	28.69	30.86	30.72	3.27%	15,969,660
Jul 13, 2026	30.68	31.15	29.69	29.89	29.74	-3.26%	15,202,092
Jul 10, 2026	26.77	31.79	26.65	30.89	30.75	13.13%	23,716,928
Jul 9, 2026	26.45	28.05	26.00	27.31	27.18	2.10%	10,294,020
Jul 8, 2026	28.39	29.08	26.57	26.75	26.62	-5.85%	11,132,475
Jul 7, 2026	29.69	29.89	28.25	28.41	28.27	-6.62%	12,533,945
Jul 6, 2026	30.42	32.02	29.91	30.42	30.28	-1.37%	19,336,368
Jul 3, 2026	29.45	31.11	28.82	30.85	30.70	4.75%	15,578,293
Jul 2, 2026	30.15	31.53	29.33	29.45	29.31	-2.79%	16,651,452
Jul 1, 2026	28.62	30.36	27.23	30.29	30.15	6.89%	19,749,246
Jun 30, 2026	29.62	29.71	28.25	28.34	28.20	-4.86%	15,762,021
Jun 29, 2026	26.60	30.82	26.15	29.79	29.64	11.97%	16,669,522
Jun 26, 2026	27.99	29.01	26.59	26.60	26.47	-5.75%	8,526,540
Jun 25, 2026	28.32	28.80	27.02	28.22	28.09	-0.84%	10,568,228
Jun 24, 2026	28.46	29.19	28.02	28.46	28.33	-0.24%	11,567,919
Jun 23, 2026	26.89	29.31	26.75	28.53	28.40	5.46%	13,991,100
Jun 22, 2026	26.15	27.17	25.41	27.05	26.93	1.71%	9,004,533
Jun 18, 2026	25.69	26.89	25.58	26.60	26.47	3.13%	7,716,986
Jun 17, 2026	25.69	26.12	25.52	25.79	25.67	-0.42%	3,650,290
Jun 16, 2026	26.01	26.03	25.31	25.90	25.78	-0.59%	4,834,822
Jun 15, 2026	26.23	26.45	25.75	26.05	25.93	-1.71%	6,923,246
Jun 12, 2026	25.15	26.59	25.07	26.51	26.38	6.03%	8,005,748
Jun 11, 2026	25.25	25.45	24.62	25.00	24.88	-2.52%	4,927,564
Jun 10, 2026	25.01	26.15	24.66	25.65	25.52	1.86%	5,901,296
Jun 9, 2026	24.72	25.28	24.45	25.18	25.06	1.74%	4,537,142
Jun 8, 2026	25.06	25.62	24.32	24.75	24.63	-3.04%	5,605,145
Jun 5, 2026	26.92	26.99	25.47	25.52	25.40	-2.53%	6,817,264
Jun 4, 2026	26.15	27.15	25.88	26.19	26.06	-0.56%	7,174,115
Jun 3, 2026	26.39	26.68	26.02	26.33	26.21	-0.32%	4,309,759
Jun 2, 2026	27.29	27.39	26.08	26.42	26.29	-3.57%	7,130,344
Jun 1, 2026	27.59	28.01	26.64	27.39	27.26	0.76%	6,822,093
May 29, 2026	27.65	28.08	26.82	27.19	27.06	-1.37%	8,124,450
May 28, 2026	27.29	27.65	26.62	27.56	27.43	0.36%	5,279,940
May 27, 2026	27.78	27.85	27.00	27.46	27.33	-0.58%	5,801,356
May 26, 2026	28.68	28.99	27.23	27.62	27.49	-4.90%	10,268,427
May 25, 2026	29.62	29.99	28.56	29.05	28.91	-2.18%	6,083,620