SHE:301272 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	31.17	32.41	31.15	32.37	32.37	3.85%	1,077,714
Jul 31, 2026	30.70	31.49	30.65	31.17	31.17	2.53%	797,300
Jul 30, 2026	30.93	31.15	30.13	30.40	30.40	-1.71%	776,103
Jul 29, 2026	30.17	31.09	30.12	30.93	30.93	2.93%	818,100
Jul 28, 2026	30.00	30.61	29.60	30.05	30.05	-0.07%	639,700
Jul 27, 2026	29.08	30.27	29.08	30.07	30.07	2.45%	656,000
Jul 24, 2026	29.65	29.97	29.03	29.35	29.35	-2.07%	509,100
Jul 23, 2026	28.83	30.05	28.75	29.97	29.97	2.92%	766,200
Jul 22, 2026	29.88	29.97	28.78	29.12	29.12	-2.54%	1,102,900
Jul 21, 2026	29.80	30.43	28.26	29.88	29.88	-1.35%	1,294,400
Jul 20, 2026	31.49	31.84	29.46	30.29	30.29	-2.29%	1,094,295
Jul 17, 2026	31.94	32.63	30.71	31.00	31.00	-3.13%	1,139,900
Jul 16, 2026	31.80	32.89	31.65	32.00	32.00	-0.62%	668,253
Jul 15, 2026	31.93	32.72	31.73	32.20	32.20	0.59%	645,000
Jul 14, 2026	31.54	32.16	30.89	32.01	32.01	0.88%	851,763
Jul 13, 2026	33.13	33.13	31.20	31.73	31.73	-4.23%	678,500
Jul 10, 2026	32.00	33.50	31.42	33.13	33.13	3.53%	842,100
Jul 9, 2026	32.20	32.50	31.03	32.00	32.00	-	722,395
Jul 8, 2026	32.40	32.59	31.44	32.00	32.00	-1.99%	747,544
Jul 7, 2026	33.83	33.93	32.15	32.65	32.65	-3.46%	862,595
Jul 6, 2026	34.24	34.95	33.68	33.82	33.82	-1.23%	841,900
Jul 3, 2026	33.50	34.60	33.20	34.24	34.24	3.13%	1,181,100
Jul 2, 2026	33.25	34.50	33.02	33.20	33.20	-0.45%	1,147,800
Jul 1, 2026	32.74	33.80	32.55	33.35	33.35	1.24%	1,219,470
Jun 30, 2026	32.50	33.06	32.10	32.94	32.94	0.64%	900,405
Jun 29, 2026	33.08	33.10	31.21	32.73	32.73	-0.21%	1,300,700
Jun 26, 2026	33.30	33.81	32.26	32.80	32.80	-2.38%	1,239,470
Jun 25, 2026	34.72	35.23	33.02	33.60	33.60	-3.23%	1,333,800
Jun 24, 2026	36.10	36.34	34.12	34.72	34.72	-3.82%	1,299,354
Jun 23, 2026	35.70	36.85	35.65	36.10	36.10	0.61%	990,200
Jun 22, 2026	36.02	36.26	34.41	35.88	35.88	-1.13%	1,315,970
Jun 18, 2026	36.26	37.31	35.72	36.29	36.29	0.08%	796,100
Jun 17, 2026	37.07	37.07	36.08	36.26	36.26	-2.40%	831,600
Jun 16, 2026	36.76	37.58	36.01	37.15	37.15	0.87%	982,600
Jun 15, 2026	36.69	37.43	36.40	36.83	36.83	0.57%	860,100
Jun 12, 2026	36.55	37.30	36.08	36.62	36.62	0.47%	781,900
Jun 11, 2026	36.49	36.95	35.62	36.45	36.45	-1.11%	788,848
Jun 10, 2026	37.18	37.45	35.97	36.86	36.86	-1.36%	764,400
Jun 9, 2026	37.22	37.75	36.80	37.37	37.37	1.00%	860,000
Jun 8, 2026	38.33	39.12	36.37	37.00	37.00	-3.72%	1,126,619
Jun 5, 2026	37.80	39.20	37.02	38.43	38.43	1.16%	1,155,900
Jun 4, 2026	37.97	39.10	37.59	37.99	37.99	-0.55%	769,300
Jun 3, 2026	38.86	39.02	37.77	38.20	38.20	-1.70%	917,200
Jun 2, 2026	40.47	40.64	38.40	38.86	38.86	-3.38%	937,282
Jun 1, 2026	39.52	40.68	39.24	40.22	40.22	1.21%	1,027,050
May 29, 2026	42.23	42.66	39.21	39.74	39.74	-5.22%	1,241,329
May 28, 2026	42.11	42.89	40.92	42.27	41.93	0.38%	1,082,341
May 27, 2026	43.65	43.80	41.62	42.11	41.77	-3.15%	1,133,500
May 26, 2026	45.09	45.28	42.87	43.48	43.13	-3.59%	1,025,600
May 25, 2026	46.28	46.65	44.61	45.10	44.74	-2.70%	958,197