SHE:301262 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	18.40	19.10	18.40	19.07	19.07	3.30%	3,374,883
Jul 14, 2026	18.39	18.52	18.05	18.46	18.46	0.76%	2,331,744
Jul 13, 2026	18.89	19.20	18.28	18.32	18.32	-3.88%	4,003,300
Jul 10, 2026	18.45	19.35	18.22	19.06	19.06	2.97%	4,404,503
Jul 9, 2026	18.62	19.00	18.37	18.51	18.51	-1.39%	3,013,600
Jul 8, 2026	18.53	19.06	18.34	18.77	18.77	2.12%	3,573,234
Jul 7, 2026	18.67	18.96	18.41	18.43	18.38	-2.18%	2,453,600
Jul 6, 2026	18.76	19.26	18.75	18.84	18.79	-0.63%	2,840,001
Jul 3, 2026	18.55	19.16	18.45	18.96	18.91	2.38%	3,971,800
Jul 2, 2026	18.40	18.89	18.28	18.52	18.47	0.54%	3,264,516
Jul 1, 2026	17.95	18.72	17.82	18.42	18.37	2.50%	4,443,011
Jun 30, 2026	18.23	18.44	17.91	17.97	17.92	-1.26%	3,216,259
Jun 29, 2026	18.27	18.39	17.87	18.20	18.15	-	3,182,200
Jun 26, 2026	18.82	18.82	18.19	18.20	18.15	-3.40%	3,213,300
Jun 25, 2026	19.10	19.30	18.68	18.84	18.79	-2.18%	3,132,800
Jun 24, 2026	19.80	19.80	19.03	19.26	19.21	-2.23%	3,679,567
Jun 23, 2026	19.50	20.08	19.50	19.70	19.65	-0.61%	3,026,966
Jun 22, 2026	19.55	19.82	18.91	19.82	19.77	1.02%	4,027,566
Jun 18, 2026	19.45	19.98	19.32	19.62	19.57	0.56%	2,631,800
Jun 17, 2026	19.88	19.92	19.39	19.51	19.46	-2.01%	2,276,712
Jun 16, 2026	19.99	20.07	19.66	19.91	19.86	-0.80%	2,529,422
Jun 15, 2026	20.08	20.34	19.92	20.07	20.02	0.40%	2,608,904
Jun 12, 2026	19.61	19.99	19.40	19.99	19.94	3.15%	3,311,977
Jun 11, 2026	19.83	19.94	19.20	19.38	19.33	-2.95%	2,930,500
Jun 10, 2026	20.10	20.28	19.73	19.97	19.92	-0.75%	2,295,200
Jun 9, 2026	20.27	20.38	19.91	20.12	20.07	0.10%	2,260,400
Jun 8, 2026	20.00	20.58	19.81	20.10	20.05	-1.62%	2,972,923
Jun 5, 2026	20.22	20.61	20.05	20.43	20.37	1.59%	2,781,818
Jun 4, 2026	20.52	20.69	19.96	20.11	20.06	-2.80%	2,967,800
Jun 3, 2026	21.28	21.28	20.53	20.69	20.63	-2.77%	3,377,975
Jun 2, 2026	21.92	22.09	21.23	21.28	21.22	-3.36%	4,000,000
Jun 1, 2026	21.60	22.35	21.50	22.02	21.96	2.61%	3,769,400
May 29, 2026	21.62	22.10	21.41	21.46	21.40	-1.24%	3,572,881
May 28, 2026	21.93	22.18	21.24	21.73	21.67	-1.14%	4,835,376
May 27, 2026	22.50	23.33	21.97	21.98	21.92	1.85%	6,836,535
May 26, 2026	22.04	22.04	21.21	21.58	21.52	-2.35%	3,366,100
May 25, 2026	22.21	22.45	21.92	22.10	22.04	-0.27%	2,825,400
May 22, 2026	22.40	22.45	21.91	22.16	22.10	0.27%	3,456,885
May 21, 2026	23.06	23.26	22.05	22.10	22.04	-3.83%	4,494,356
May 20, 2026	23.51	23.60	22.86	22.98	22.92	-3.00%	3,954,956
May 19, 2026	23.22	23.76	23.07	23.69	23.63	1.89%	3,767,300
May 18, 2026	23.18	23.46	23.05	23.25	23.19	0.39%	3,226,077
May 15, 2026	23.50	23.65	23.06	23.16	23.10	0.35%	4,217,353
May 14, 2026	24.19	24.24	23.08	23.08	23.02	-4.31%	5,098,600
May 13, 2026	24.01	24.19	23.90	24.12	24.05	0.25%	3,045,308
May 12, 2026	24.30	24.50	23.91	24.06	23.99	-1.47%	3,872,375
May 11, 2026	24.34	24.58	24.23	24.42	24.35	-0.16%	4,180,497
May 8, 2026	24.79	24.88	24.38	24.46	24.39	-0.81%	5,006,926
May 7, 2026	24.20	24.67	24.04	24.66	24.59	2.11%	5,377,359
May 6, 2026	23.72	24.31	23.68	24.15	24.08	2.03%	4,257,587