SHE:301259 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	26.94	27.13	25.50	25.51	25.51	-5.17%	8,046,976
Jul 9, 2026	26.53	26.99	24.50	26.90	26.90	0.94%	10,702,127
Jul 8, 2026	27.73	28.50	26.20	26.65	26.65	-4.34%	7,874,995
Jul 7, 2026	28.82	29.41	27.62	27.86	27.86	-3.63%	6,171,205
Jul 6, 2026	29.05	29.46	28.03	28.91	28.91	-0.17%	6,367,294
Jul 3, 2026	27.88	29.66	27.66	28.96	28.96	3.91%	9,857,701
Jul 2, 2026	26.63	28.78	26.43	27.87	27.87	3.45%	10,860,951
Jul 1, 2026	27.00	27.74	26.12	26.94	26.94	2.63%	10,638,259
Jun 30, 2026	26.23	26.70	25.86	26.25	26.25	-0.98%	7,950,755
Jun 29, 2026	24.87	28.95	24.87	26.51	26.51	6.59%	14,930,518
Jun 26, 2026	26.82	26.82	24.76	24.87	24.87	-6.96%	8,472,068
Jun 25, 2026	26.85	28.69	26.60	26.73	26.73	-1.51%	9,871,284
Jun 24, 2026	24.84	27.84	24.70	27.14	27.14	8.17%	9,665,464
Jun 23, 2026	24.80	25.68	24.56	25.09	25.09	0.24%	4,014,150
Jun 22, 2026	24.77	25.06	24.01	25.03	25.03	0.04%	5,180,477
Jun 18, 2026	25.11	25.67	24.74	25.02	25.02	-1.38%	3,409,599
Jun 17, 2026	26.33	26.52	24.99	25.37	25.37	-4.62%	5,446,564
Jun 16, 2026	26.00	26.85	25.02	26.60	26.60	2.47%	7,246,786
Jun 15, 2026	22.42	26.15	22.21	25.96	25.96	14.66%	10,121,060
Jun 12, 2026	22.00	22.90	22.00	22.64	22.64	3.81%	5,368,607
Jun 11, 2026	22.64	23.27	21.33	21.81	21.81	-5.01%	5,752,357
Jun 10, 2026	22.68	23.44	22.34	22.96	22.96	-0.04%	3,353,681
Jun 9, 2026	22.90	23.45	22.54	22.97	22.97	1.95%	3,225,047
Jun 8, 2026	22.78	23.25	21.58	22.53	22.53	-3.72%	5,381,975
Jun 5, 2026	23.33	24.10	22.80	23.40	23.40	0.27%	3,600,654
Jun 4, 2026	22.89	23.99	22.76	23.38	23.34	0.89%	4,688,088
Jun 3, 2026	24.12	24.12	23.02	23.17	23.13	-4.25%	5,972,132
Jun 2, 2026	24.58	24.68	23.56	24.20	24.16	-1.68%	3,984,454
Jun 1, 2026	24.04	25.47	23.64	24.61	24.57	2.97%	6,192,731
May 29, 2026	25.21	26.08	23.80	23.90	23.86	-5.64%	5,647,604
May 28, 2026	23.57	25.77	23.50	25.33	25.29	7.46%	10,851,877
May 27, 2026	24.88	24.95	23.31	23.57	23.53	-4.28%	6,225,139
May 26, 2026	25.19	25.51	24.21	24.63	24.58	-3.49%	6,337,094
May 25, 2026	26.95	27.19	25.16	25.52	25.47	-5.40%	8,823,270
May 22, 2026	26.93	27.46	26.82	26.97	26.92	0.46%	4,977,182
May 21, 2026	28.88	29.08	26.71	26.85	26.80	-6.91%	9,837,031
May 20, 2026	30.17	30.69	28.76	28.84	28.79	-4.91%	6,786,146
May 19, 2026	29.19	30.46	29.19	30.33	30.28	2.69%	4,539,489
May 18, 2026	29.08	30.61	29.08	29.54	29.49	0.94%	6,978,994
May 15, 2026	30.03	30.56	28.88	29.26	29.21	-3.46%	8,425,128
May 14, 2026	30.57	31.17	30.23	30.31	30.26	-0.05%	6,024,509
May 13, 2026	30.12	30.79	29.77	30.32	30.27	0.25%	8,252,309
May 12, 2026	29.51	31.10	29.10	30.25	30.19	2.36%	9,255,682
May 11, 2026	28.52	30.52	28.52	29.55	29.50	4.67%	7,846,873
May 8, 2026	28.62	28.62	28.12	28.23	28.18	-1.85%	5,300,935
May 7, 2026	27.59	29.08	27.51	28.77	28.71	3.78%	8,997,648
May 6, 2026	27.79	28.19	27.45	27.72	27.67	0.25%	7,131,203
Apr 30, 2026	27.16	28.32	26.83	27.65	27.60	2.06%	8,380,498
Apr 29, 2026	26.81	27.85	26.55	27.09	27.04	1.60%	6,515,521
Apr 28, 2026	26.83	27.24	26.37	26.66	26.61	-0.87%	5,925,366