SHE:301236 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	38.00	38.66	35.77	37.18	-	-3.00%	20,667,920
Jul 31, 2026	35.77	39.88	35.76	38.33	38.33	9.80%	44,564,030
Jul 30, 2026	35.00	36.00	34.70	34.91	34.91	-1.36%	16,343,130
Jul 29, 2026	35.20	35.76	34.18	35.39	35.39	0.28%	15,376,370
Jul 28, 2026	35.11	35.96	34.90	35.29	35.29	-0.98%	15,325,478
Jul 27, 2026	34.56	35.64	33.91	35.64	35.64	1.83%	16,189,888
Jul 24, 2026	37.20	37.28	34.88	35.00	35.00	-7.04%	30,344,730
Jul 23, 2026	38.83	39.09	37.50	37.65	37.65	-4.05%	28,301,690
Jul 22, 2026	39.00	40.66	37.90	39.24	39.24	1.98%	38,453,950
Jul 21, 2026	38.00	39.54	36.80	38.48	38.48	0.42%	32,829,120
Jul 20, 2026	38.02	38.34	36.36	38.32	38.32	2.41%	28,066,590
Jul 17, 2026	40.28	40.69	37.15	37.42	37.42	-7.76%	36,107,570
Jul 16, 2026	39.56	41.65	39.34	40.57	40.57	1.63%	34,997,310
Jul 15, 2026	39.47	40.80	38.26	39.92	39.92	1.04%	27,966,662
Jul 14, 2026	41.30	42.17	38.13	39.51	39.51	-4.03%	34,022,630
Jul 13, 2026	41.21	43.27	40.97	41.17	41.17	-1.58%	37,946,968
Jul 10, 2026	40.02	43.88	39.88	41.83	41.83	3.46%	53,512,870
Jul 9, 2026	38.31	40.71	37.68	40.43	40.43	6.73%	41,215,410
Jul 8, 2026	38.00	39.38	37.56	37.88	37.88	0.80%	23,551,816
Jul 7, 2026	38.44	38.80	37.57	37.58	37.58	-2.49%	19,710,850
Jul 6, 2026	41.70	41.77	38.34	38.54	38.54	-8.28%	43,625,303
Jul 3, 2026	41.10	43.20	40.73	42.02	42.02	1.25%	36,911,516
Jul 2, 2026	41.41	43.92	41.30	41.50	41.50	-0.34%	53,320,773
Jul 1, 2026	42.03	42.44	41.37	41.64	41.64	-1.91%	38,090,416
Jun 30, 2026	42.20	43.20	41.60	42.45	42.45	1.19%	41,838,520
Jun 29, 2026	42.12	42.98	41.28	41.95	41.95	0.62%	42,883,051
Jun 26, 2026	38.00	43.36	37.51	41.69	41.69	12.10%	73,773,593
Jun 25, 2026	38.03	39.37	37.01	37.19	37.19	-2.59%	30,824,762
Jun 24, 2026	39.68	40.00	38.01	38.18	38.18	-5.21%	35,950,779
Jun 23, 2026	38.58	40.63	37.86	40.28	40.28	2.94%	52,562,580
Jun 22, 2026	38.30	39.15	37.01	39.13	39.13	1.48%	32,089,547
Jun 18, 2026	38.18	39.18	37.54	38.56	38.56	0.21%	28,214,010
Jun 17, 2026	39.97	40.05	38.21	38.48	38.48	-4.25%	35,996,226
Jun 16, 2026	39.88	40.53	38.38	40.19	40.19	-0.67%	37,872,134
Jun 15, 2026	40.00	40.75	39.41	40.51	40.46	1.91%	30,382,290
Jun 12, 2026	41.60	42.20	39.72	39.75	39.70	-3.36%	48,708,900
Jun 11, 2026	43.61	44.04	40.86	41.13	41.08	-6.33%	57,239,460
Jun 10, 2026	43.60	46.00	43.50	43.91	43.86	-1.90%	56,456,230
Jun 9, 2026	43.30	46.82	42.50	44.76	44.70	2.83%	77,100,700
Jun 8, 2026	40.58	44.50	40.51	43.53	43.48	4.14%	72,980,903
Jun 5, 2026	41.24	43.86	41.24	41.80	41.75	0.53%	55,186,770
Jun 4, 2026	42.20	42.95	41.03	41.58	41.53	-4.61%	50,725,970
Jun 3, 2026	40.81	43.60	40.81	43.59	43.54	2.81%	80,518,300
Jun 2, 2026	41.41	43.91	39.63	42.40	42.35	6.94%	101,327,600
Jun 1, 2026	34.35	39.65	34.31	39.65	39.60	20.01%	37,941,660
May 29, 2026	35.51	35.88	32.88	33.04	33.00	-6.32%	25,510,650
May 28, 2026	36.50	36.67	34.01	35.27	35.23	-3.37%	31,629,360
May 27, 2026	38.00	38.26	36.45	36.50	36.45	-5.07%	22,887,550
May 26, 2026	39.14	40.40	37.89	38.45	38.40	-2.46%	23,851,570
May 25, 2026	38.93	39.77	38.25	39.42	39.37	2.26%	21,854,750