SHE:301270 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	26.55	27.20	25.70	26.15	26.15	-1.65%	2,559,100
Jul 9, 2026	26.25	26.75	25.74	26.59	26.59	1.76%	1,922,900
Jul 8, 2026	26.68	26.83	26.00	26.13	26.13	-2.24%	1,700,600
Jul 7, 2026	27.71	28.10	26.72	26.73	26.73	-3.95%	1,418,700
Jul 6, 2026	28.10	28.95	27.27	27.83	27.83	-0.57%	2,248,283
Jul 3, 2026	27.93	28.66	27.58	27.99	27.99	0.86%	2,114,740
Jul 2, 2026	26.01	28.47	26.01	27.75	27.75	5.51%	4,576,619
Jul 1, 2026	25.80	26.33	25.33	26.30	26.30	2.41%	2,583,311
Jun 30, 2026	24.72	26.45	24.46	25.68	25.68	3.59%	3,092,217
Jun 29, 2026	25.50	25.72	24.60	24.79	24.79	-2.86%	2,801,609
Jun 26, 2026	26.88	27.00	25.48	25.52	25.52	-5.66%	2,385,000
Jun 25, 2026	27.47	27.55	26.20	27.05	27.05	-1.67%	2,172,036
Jun 24, 2026	28.20	28.58	26.87	27.51	27.51	-2.00%	2,099,000
Jun 23, 2026	28.53	28.95	27.91	28.07	28.07	-2.60%	2,021,000
Jun 22, 2026	28.28	28.96	27.22	28.82	28.82	1.19%	2,679,423
Jun 18, 2026	29.24	29.48	28.01	28.48	28.48	-2.57%	2,769,000
Jun 17, 2026	28.96	30.20	28.71	29.23	29.23	0.34%	2,313,674
Jun 16, 2026	28.91	29.59	28.20	29.13	29.13	0.45%	2,119,339
Jun 15, 2026	29.99	30.05	28.87	29.00	29.00	-2.52%	2,573,800
Jun 12, 2026	29.67	31.19	29.17	29.75	29.75	1.22%	2,509,900
Jun 11, 2026	29.62	30.39	28.91	29.39	29.39	-2.55%	2,645,363
Jun 10, 2026	31.36	31.50	29.68	30.16	30.16	-4.44%	2,381,314
Jun 9, 2026	30.21	31.75	30.16	31.56	31.56	5.24%	3,084,312
Jun 8, 2026	30.00	30.65	29.51	29.99	29.99	-2.44%	2,469,080
Jun 5, 2026	31.15	31.65	30.40	30.74	30.74	-1.88%	3,165,004
Jun 4, 2026	30.45	31.47	30.08	31.33	31.33	2.02%	3,118,786
Jun 3, 2026	29.68	31.09	29.34	30.71	30.71	2.54%	3,532,338
Jun 2, 2026	30.30	30.84	29.00	29.95	29.95	-1.55%	3,453,126
Jun 1, 2026	27.43	31.88	27.40	30.42	30.42	10.06%	6,502,181
May 29, 2026	28.33	29.15	27.51	27.64	27.64	-2.08%	2,456,772
May 28, 2026	28.70	28.74	27.72	28.33	28.23	-0.53%	2,310,000
May 27, 2026	29.94	30.19	28.19	28.48	28.38	-4.84%	2,872,144
May 26, 2026	30.95	31.40	29.34	29.93	29.82	-4.25%	3,539,156
May 25, 2026	31.21	31.55	30.58	31.26	31.15	0.26%	1,937,900
May 22, 2026	30.56	31.89	29.78	31.18	31.07	3.45%	2,962,200
May 21, 2026	31.70	32.04	30.00	30.14	30.03	-4.92%	2,907,800
May 20, 2026	32.60	32.63	31.60	31.70	31.59	-3.00%	1,891,500
May 19, 2026	32.26	32.89	31.90	32.68	32.56	1.71%	2,003,341
May 18, 2026	31.91	32.46	31.51	32.13	32.01	0.09%	2,186,497
May 15, 2026	31.89	32.77	31.70	32.10	31.98	0.66%	2,454,941
May 14, 2026	32.79	33.35	31.89	31.89	31.78	-2.57%	2,491,500
May 13, 2026	33.10	33.18	32.59	32.73	32.61	-1.12%	2,884,262
May 12, 2026	34.35	34.51	32.83	33.10	32.98	-3.64%	3,044,500
May 11, 2026	34.61	34.76	33.80	34.35	34.23	-0.26%	2,824,505
May 8, 2026	34.53	35.15	34.25	34.44	34.32	-0.32%	2,747,515
May 7, 2026	33.80	34.99	33.61	34.55	34.43	2.43%	3,828,400
May 6, 2026	33.36	34.11	33.36	33.73	33.61	1.17%	2,701,600
Apr 30, 2026	33.48	33.80	33.24	33.34	33.22	-0.80%	1,895,900
Apr 29, 2026	33.65	34.43	33.44	33.61	33.49	0.06%	2,932,300
Apr 28, 2026	33.39	34.28	33.30	33.59	33.47	-0.30%	3,079,800