SHE:301246 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	19.11	19.53	18.25	19.20	19.20	0.58%	12,579,089
Jul 28, 2026	19.40	20.13	18.96	19.09	19.09	-1.75%	12,913,368
Jul 27, 2026	18.50	19.58	18.47	19.43	19.43	5.03%	14,915,468
Jul 24, 2026	18.61	19.45	18.49	18.50	18.50	-1.39%	12,817,780
Jul 23, 2026	18.16	18.96	17.94	18.76	18.76	3.42%	11,144,424
Jul 22, 2026	18.39	18.73	17.99	18.14	18.14	-2.00%	9,271,995
Jul 21, 2026	18.09	18.52	16.68	18.51	18.51	2.55%	13,844,164
Jul 20, 2026	19.48	19.60	17.70	18.05	18.05	-6.43%	13,212,200
Jul 17, 2026	20.89	21.09	19.25	19.29	19.29	-8.58%	14,440,845
Jul 16, 2026	21.36	21.55	20.86	21.10	21.10	-2.72%	12,340,300
Jul 15, 2026	21.51	21.94	21.21	21.69	21.69	0.74%	12,556,220
Jul 14, 2026	21.35	21.63	20.92	21.53	21.53	1.13%	9,043,600
Jul 13, 2026	21.98	22.22	21.18	21.29	21.29	-4.44%	12,240,937
Jul 10, 2026	22.59	23.03	22.28	22.28	22.28	-1.55%	11,665,400
Jul 9, 2026	23.30	23.76	21.79	22.63	22.63	-2.67%	13,230,929
Jul 8, 2026	24.33	24.51	23.01	23.25	23.25	-4.71%	12,766,930
Jul 7, 2026	25.57	26.08	24.32	24.40	24.40	-5.35%	13,776,964
Jul 6, 2026	26.90	27.54	25.75	25.78	25.78	-4.16%	13,456,480
Jul 3, 2026	27.93	28.47	26.77	26.90	26.90	-4.13%	13,171,850
Jul 2, 2026	28.79	29.07	27.97	28.06	28.06	-3.04%	13,867,800
Jul 1, 2026	26.86	29.14	26.52	28.94	28.94	7.58%	16,520,840
Jun 30, 2026	26.50	27.10	26.10	26.90	26.90	0.22%	11,592,700
Jun 29, 2026	26.45	27.23	25.55	26.84	26.84	1.44%	15,443,560
Jun 26, 2026	28.05	28.75	26.33	26.46	26.46	-6.44%	14,757,050
Jun 25, 2026	28.78	29.30	28.17	28.33	28.28	-3.31%	11,905,870
Jun 24, 2026	29.98	30.20	28.49	29.30	29.25	-1.68%	14,497,781
Jun 23, 2026	29.56	30.73	29.28	29.80	29.75	-0.77%	17,783,447
Jun 22, 2026	27.65	30.05	27.07	30.03	29.98	8.61%	22,073,497
Jun 18, 2026	27.73	28.28	27.31	27.65	27.60	-0.75%	10,200,090
Jun 17, 2026	27.71	28.32	27.50	27.86	27.81	-0.43%	10,740,920
Jun 16, 2026	27.02	28.60	26.93	27.98	27.93	3.59%	15,011,400
Jun 15, 2026	27.33	27.80	26.81	27.01	26.96	-1.06%	13,027,740
Jun 12, 2026	27.00	27.78	26.70	27.30	27.25	1.71%	11,857,440
Jun 11, 2026	26.78	27.54	26.31	26.84	26.79	-0.22%	11,438,900
Jun 10, 2026	27.02	27.53	26.70	26.90	26.85	-1.82%	8,582,600
Jun 9, 2026	27.00	27.77	26.46	27.40	27.35	2.09%	15,102,891
Jun 8, 2026	28.14	28.39	26.50	26.84	26.79	-6.81%	18,141,710
Jun 5, 2026	29.61	30.05	28.60	28.80	28.75	-2.67%	13,282,980
Jun 4, 2026	30.17	30.37	28.87	29.59	29.54	-2.57%	12,896,030
Jun 3, 2026	30.07	31.11	30.06	30.37	30.32	-0.10%	10,405,820
Jun 2, 2026	31.72	31.98	30.28	30.40	30.35	-4.13%	14,057,790
Jun 1, 2026	32.49	33.08	31.65	31.71	31.65	-2.37%	13,829,110
May 29, 2026	32.15	33.78	31.00	32.48	32.42	-0.03%	20,570,840
May 28, 2026	32.00	33.50	31.80	32.49	32.43	3.50%	18,687,470
May 27, 2026	30.76	33.00	30.53	31.39	31.33	1.36%	19,505,290
May 26, 2026	30.68	31.71	29.92	30.97	30.92	1.18%	17,847,180
May 25, 2026	32.27	32.43	30.11	30.61	30.56	-4.67%	19,392,820
May 22, 2026	33.00	33.14	31.70	32.11	32.05	-1.53%	16,741,330
May 21, 2026	35.08	35.46	32.53	32.61	32.55	-5.20%	23,097,490
May 20, 2026	31.52	35.08	31.17	34.40	34.34	8.52%	22,947,170