SHE:301261 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	50.01	53.76	50.01	52.77	52.77	8.14%	3,243,107
Jul 30, 2026	51.02	51.68	48.71	48.80	48.80	-4.93%	2,191,105
Jul 29, 2026	52.00	52.55	50.60	51.33	51.33	-1.40%	1,798,072
Jul 28, 2026	52.51	53.78	51.71	52.06	52.06	-2.33%	1,483,342
Jul 27, 2026	51.64	53.84	51.64	53.30	53.30	3.31%	1,423,320
Jul 24, 2026	53.00	53.52	51.30	51.59	51.59	-3.79%	1,438,520
Jul 23, 2026	52.10	53.93	51.83	53.62	53.62	1.94%	1,593,185
Jul 22, 2026	53.00	53.66	52.19	52.60	52.60	-1.85%	2,112,180
Jul 21, 2026	51.65	53.69	48.95	53.59	53.59	2.72%	3,056,808
Jul 20, 2026	55.44	56.74	50.00	52.17	52.17	-4.96%	3,135,335
Jul 17, 2026	60.75	61.25	54.58	55.10	54.89	-9.28%	3,551,832
Jul 16, 2026	60.78	62.33	59.58	60.73	60.50	-1.17%	2,073,968
Jul 15, 2026	62.15	63.28	60.79	61.45	61.22	-0.75%	2,572,934
Jul 14, 2026	62.40	62.65	60.00	61.92	61.68	-1.03%	2,644,701
Jul 13, 2026	65.74	65.74	62.40	62.56	62.32	-5.00%	2,678,976
Jul 10, 2026	64.87	68.75	64.55	65.85	65.60	1.53%	3,846,233
Jul 9, 2026	63.33	64.99	61.25	64.86	64.61	2.41%	3,432,680
Jul 8, 2026	67.34	68.23	62.82	63.33	63.09	-5.79%	3,856,407
Jul 7, 2026	69.93	72.74	66.83	67.23	66.97	-5.22%	4,385,797
Jul 6, 2026	74.31	74.92	70.38	70.93	70.66	-5.62%	5,169,203
Jul 3, 2026	70.00	78.00	69.78	75.15	74.87	9.12%	8,190,654
Jul 2, 2026	66.38	72.33	66.01	68.87	68.61	2.23%	4,726,516
Jul 1, 2026	65.08	68.23	64.43	67.37	67.11	3.51%	3,750,824
Jun 30, 2026	62.49	65.55	61.67	65.08	64.84	4.78%	3,383,153
Jun 29, 2026	62.60	62.97	60.19	62.12	61.88	-2.08%	3,621,865
Jun 26, 2026	65.60	65.63	62.17	63.43	63.19	-4.08%	3,505,633
Jun 25, 2026	68.76	70.13	65.56	66.13	65.88	-4.43%	3,970,909
Jun 24, 2026	70.00	70.37	67.51	69.20	68.94	-1.14%	2,934,868
Jun 23, 2026	70.88	73.24	69.71	70.00	69.74	-1.47%	3,258,909
Jun 22, 2026	75.27	75.74	69.69	71.04	70.77	-6.22%	4,818,604
Jun 18, 2026	73.43	76.78	73.18	75.75	75.46	3.12%	5,131,080
Jun 17, 2026	72.48	74.59	71.20	73.46	73.18	0.86%	3,009,561
Jun 16, 2026	70.83	74.67	70.08	72.83	72.56	2.84%	4,139,575
Jun 15, 2026	70.43	71.43	69.20	70.83	70.56	2.37%	2,728,113
Jun 12, 2026	70.79	72.30	68.68	69.18	68.92	-1.52%	3,127,529
Jun 11, 2026	71.25	72.08	69.17	70.25	69.98	-3.25%	3,103,057
Jun 10, 2026	73.95	75.57	71.00	72.61	72.33	-3.54%	3,446,121
Jun 9, 2026	74.81	75.73	73.09	75.28	74.99	0.79%	4,130,758
Jun 8, 2026	71.25	76.56	70.86	74.68	74.40	1.14%	5,745,940
Jun 5, 2026	68.66	77.49	64.65	73.84	73.56	7.51%	7,544,953
Jun 4, 2026	68.48	71.14	68.07	68.68	68.42	-1.21%	3,258,077
Jun 3, 2026	70.37	72.96	68.60	69.53	69.26	-2.24%	4,221,093
Jun 2, 2026	74.52	75.23	70.73	71.12	70.85	-2.58%	3,718,333
Jun 1, 2026	75.00	76.47	72.96	73.00	72.72	-3.81%	3,240,733
May 29, 2026	80.01	80.87	75.36	75.89	75.60	-5.60%	4,848,247
May 28, 2026	80.42	82.36	77.50	80.39	80.09	-0.65%	5,656,067
May 27, 2026	82.65	86.43	80.00	80.92	80.61	-4.02%	5,322,608
May 26, 2026	83.71	85.36	81.07	84.31	83.99	0.79%	6,778,394
May 25, 2026	85.13	85.83	81.67	83.65	83.33	-1.42%	6,201,584
May 22, 2026	81.42	87.13	79.17	84.86	84.54	3.34%	8,076,598