SHE:301265 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	17.75	18.19	16.92	16.94	16.94	0.77%	10,345,400
Jul 30, 2026	17.96	17.96	16.67	16.81	16.81	-5.77%	6,967,681
Jul 29, 2026	18.00	18.46	17.08	17.84	17.84	-1.16%	7,972,515
Jul 28, 2026	18.71	19.03	17.89	18.05	18.05	-4.75%	7,460,640
Jul 27, 2026	19.25	19.52	18.36	18.95	18.95	-1.35%	8,209,783
Jul 24, 2026	19.50	19.72	18.60	19.21	19.21	-2.68%	6,677,989
Jul 23, 2026	19.22	19.87	18.95	19.74	19.74	2.71%	7,030,300
Jul 22, 2026	19.32	19.73	18.91	19.22	19.22	-0.57%	7,752,300
Jul 21, 2026	18.24	19.36	16.94	19.33	19.33	7.87%	13,117,685
Jul 20, 2026	19.65	19.99	17.62	17.92	17.92	-7.20%	11,460,766
Jul 17, 2026	20.59	21.09	18.71	19.31	19.31	-6.03%	15,254,100
Jul 16, 2026	22.85	22.85	20.24	20.55	20.55	-10.69%	14,085,074
Jul 15, 2026	23.87	24.39	22.50	23.01	23.01	-4.12%	7,128,758
Jul 14, 2026	23.72	24.38	23.49	24.00	24.00	1.27%	4,904,722
Jul 13, 2026	26.26	26.26	23.54	23.70	23.70	-8.92%	7,563,400
Jul 10, 2026	25.67	27.16	25.65	26.02	26.02	1.44%	7,346,842
Jul 9, 2026	25.70	25.90	24.52	25.65	25.65	0.23%	6,278,480
Jul 8, 2026	26.57	27.13	25.50	25.59	25.59	-3.36%	7,386,083
Jul 7, 2026	27.10	27.71	26.30	26.48	26.48	-3.22%	7,684,209
Jul 6, 2026	28.22	28.73	26.70	27.36	27.36	-2.98%	14,201,948
Jul 3, 2026	27.59	28.75	27.40	28.20	28.20	2.25%	10,650,940
Jul 2, 2026	27.29	28.75	26.66	27.58	27.58	-0.76%	10,579,019
Jul 1, 2026	28.10	28.80	27.45	27.79	27.79	0.87%	9,034,833
Jun 30, 2026	26.60	28.20	26.00	27.55	27.55	3.49%	10,108,100
Jun 29, 2026	30.00	30.00	25.90	26.62	26.62	-11.41%	15,883,506
Jun 26, 2026	31.53	31.67	29.90	30.05	30.05	-5.62%	16,159,901
Jun 25, 2026	27.78	32.60	27.56	31.84	31.84	14.53%	20,675,762
Jun 24, 2026	27.50	29.10	27.20	27.80	27.80	0.69%	10,225,450
Jun 23, 2026	27.00	28.15	26.01	27.61	27.61	1.06%	9,976,910
Jun 22, 2026	28.00	28.45	26.68	27.32	27.32	-2.84%	9,366,985
Jun 18, 2026	26.90	28.46	26.60	28.12	28.12	4.15%	9,474,900
Jun 17, 2026	27.89	28.59	26.16	27.00	27.00	-3.91%	9,655,152
Jun 16, 2026	26.82	28.58	26.40	28.10	28.10	4.66%	9,110,700
Jun 15, 2026	25.85	27.10	25.66	26.95	26.85	3.14%	8,694,226
Jun 12, 2026	26.21	27.81	25.96	26.13	26.03	2.55%	14,816,630
Jun 11, 2026	24.87	25.60	24.00	25.48	25.39	2.25%	4,942,704
Jun 10, 2026	25.36	26.17	24.33	24.92	24.83	-3.67%	6,384,700
Jun 9, 2026	25.40	25.95	24.78	25.87	25.77	3.48%	5,814,627
Jun 8, 2026	25.79	27.20	24.60	25.00	24.91	-5.84%	8,894,518
Jun 5, 2026	26.67	27.12	26.06	26.55	26.45	-1.88%	6,193,515
Jun 4, 2026	25.79	27.25	25.68	27.06	26.96	3.72%	9,461,777
Jun 3, 2026	26.10	26.85	25.70	26.09	25.99	0.58%	8,638,242
Jun 2, 2026	26.70	27.07	25.60	25.94	25.84	-3.71%	9,606,164
Jun 1, 2026	27.51	29.58	25.88	26.94	26.84	-2.81%	16,392,930
May 29, 2026	29.79	30.55	27.50	27.72	27.62	-5.13%	22,046,770
May 28, 2026	27.50	29.22	27.30	29.22	29.11	4.81%	18,522,520
May 27, 2026	28.23	28.80	27.40	27.88	27.78	-0.29%	10,110,970
May 26, 2026	27.00	28.29	25.70	27.96	27.86	2.42%	13,718,330
May 25, 2026	28.41	28.49	27.24	27.30	27.20	-1.80%	11,845,200
May 22, 2026	25.61	28.23	25.60	27.80	27.70	8.34%	17,420,730