SHE:301268 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	12.80	12.99	12.70	12.77	12.77	1.03%	3,894,975
Jul 30, 2026	12.70	12.94	12.43	12.64	12.64	-0.47%	3,612,195
Jul 29, 2026	12.31	12.80	12.23	12.70	12.70	3.00%	4,585,850
Jul 28, 2026	12.26	12.53	12.15	12.33	12.33	0.08%	3,319,600
Jul 27, 2026	11.90	12.34	11.82	12.32	12.32	3.53%	4,020,527
Jul 24, 2026	12.17	12.18	11.75	11.90	11.90	-2.62%	3,078,820
Jul 23, 2026	11.84	12.25	11.78	12.22	12.22	2.86%	3,239,447
Jul 22, 2026	11.94	12.07	11.79	11.88	11.88	-1.33%	4,321,600
Jul 21, 2026	12.06	12.22	11.40	12.04	12.04	-0.50%	7,488,870
Jul 20, 2026	12.25	12.72	11.86	12.10	12.10	-1.31%	5,690,903
Jul 17, 2026	13.08	13.16	12.15	12.26	12.26	-6.34%	6,108,223
Jul 16, 2026	12.98	13.35	12.78	13.09	13.09	0.69%	3,280,500
Jul 15, 2026	12.88	13.32	12.79	13.00	13.00	0.85%	3,197,100
Jul 14, 2026	12.83	12.95	12.60	12.89	12.89	0.47%	4,495,000
Jul 13, 2026	13.55	13.60	12.81	12.83	12.83	-5.31%	4,937,300
Jul 10, 2026	13.17	13.96	13.06	13.55	13.55	2.73%	5,113,500
Jul 9, 2026	13.14	13.26	12.73	13.19	13.19	0.38%	5,585,600
Jul 8, 2026	13.46	13.61	13.02	13.14	13.14	-2.01%	4,381,130
Jul 7, 2026	14.10	14.15	13.40	13.41	13.41	-4.62%	4,689,713
Jul 6, 2026	14.50	14.75	13.99	14.06	14.06	-3.57%	5,660,600
Jul 3, 2026	14.00	14.89	14.00	14.58	14.58	3.11%	6,923,017
Jul 2, 2026	14.21	14.60	14.03	14.14	14.14	-0.77%	4,649,100
Jul 1, 2026	13.95	14.55	13.74	14.25	14.25	1.93%	4,924,862
Jun 30, 2026	13.83	14.25	13.73	13.98	13.98	0.58%	4,422,700
Jun 29, 2026	14.01	14.05	13.53	13.90	13.90	-0.71%	5,145,860
Jun 26, 2026	14.33	14.54	14.00	14.00	14.00	-3.78%	5,224,902
Jun 25, 2026	14.91	15.09	14.40	14.55	14.55	-2.35%	5,161,709
Jun 24, 2026	15.75	15.82	14.84	14.90	14.90	-5.58%	7,431,920
Jun 23, 2026	15.79	16.23	15.65	15.78	15.78	-0.50%	4,491,992
Jun 22, 2026	16.24	16.26	15.20	15.86	15.86	-2.82%	5,758,514
Jun 18, 2026	16.19	16.33	16.00	16.32	16.32	0.49%	3,356,820
Jun 17, 2026	16.48	16.55	16.00	16.24	16.24	-1.46%	3,021,601
Jun 16, 2026	16.31	16.72	16.04	16.48	16.48	0.80%	3,932,800
Jun 15, 2026	16.02	16.67	15.88	16.35	16.35	3.09%	4,105,500
Jun 12, 2026	15.63	16.09	15.45	15.86	15.86	3.66%	4,692,660
Jun 11, 2026	15.52	15.63	15.14	15.30	15.30	-2.61%	5,313,904
Jun 10, 2026	16.00	16.24	15.35	15.71	15.71	-2.66%	8,037,903
Jun 9, 2026	16.43	16.65	16.00	16.14	16.14	-0.68%	6,863,929
Jun 8, 2026	17.14	17.20	16.01	16.25	16.25	-6.45%	6,658,570
Jun 5, 2026	16.51	17.64	16.09	17.37	17.37	5.02%	8,339,800
Jun 4, 2026	16.89	17.40	16.36	16.54	16.54	-3.27%	6,301,500
Jun 3, 2026	16.60	17.24	16.43	17.10	17.10	3.32%	7,971,000
Jun 2, 2026	17.01	17.14	16.40	16.55	16.55	-2.76%	4,913,300
Jun 1, 2026	17.10	17.44	16.81	17.02	17.02	-0.47%	6,304,000
May 29, 2026	17.70	17.84	17.03	17.10	17.10	-3.88%	5,141,043
May 28, 2026	17.86	18.14	17.17	17.79	17.79	-1.11%	7,981,500
May 27, 2026	18.80	18.82	17.72	17.99	17.99	-4.36%	4,895,800
May 26, 2026	19.30	19.30	18.43	18.81	18.81	-3.04%	4,829,600
May 25, 2026	20.06	20.16	19.10	19.40	19.40	-3.34%	5,019,100
May 22, 2026	21.07	21.20	19.80	20.07	20.07	-4.38%	7,620,500