SHE:301270 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	30.38	31.80	28.35	30.80	30.80	2.09%	10,609,041
Jul 30, 2026	30.60	31.20	29.94	30.17	30.17	-1.57%	3,967,300
Jul 29, 2026	29.00	30.67	28.76	30.65	30.65	5.69%	4,340,400
Jul 28, 2026	27.64	29.35	27.64	29.00	29.00	2.84%	3,244,287
Jul 27, 2026	27.00	28.24	26.90	28.20	28.20	4.91%	3,084,810
Jul 24, 2026	27.51	27.75	26.66	26.88	26.88	-4.00%	2,465,798
Jul 23, 2026	27.89	28.07	27.06	28.00	28.00	-0.28%	3,459,991
Jul 22, 2026	28.78	28.98	27.90	28.08	28.08	-3.51%	3,850,500
Jul 21, 2026	29.30	29.64	27.89	29.10	29.10	-1.82%	5,332,370
Jul 20, 2026	29.22	30.71	28.01	29.64	29.64	-3.48%	8,697,934
Jul 17, 2026	27.66	32.23	27.66	30.71	30.71	9.52%	11,342,935
Jul 16, 2026	27.00	29.07	27.00	28.04	28.04	3.01%	3,681,174
Jul 15, 2026	26.36	28.27	26.06	27.22	27.22	3.66%	2,925,700
Jul 14, 2026	26.25	26.64	25.40	26.26	26.26	-0.91%	1,943,897
Jul 13, 2026	26.15	27.47	25.58	26.50	26.50	1.34%	3,472,200
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