SHE:301287 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	32.77	33.20	32.47	33.08	33.08	2.54%	397,635
Jul 30, 2026	32.44	33.36	31.88	32.26	32.26	-0.55%	552,700
Jul 29, 2026	32.14	33.09	32.05	32.44	32.44	1.00%	620,200
Jul 28, 2026	31.69	32.69	31.51	32.12	32.12	1.17%	562,000
Jul 27, 2026	31.43	32.24	30.65	31.75	31.75	0.95%	581,400
Jul 24, 2026	32.25	32.60	30.62	31.45	31.45	-3.53%	1,051,208
Jul 23, 2026	31.11	33.10	30.90	32.60	32.60	4.79%	1,030,900
Jul 22, 2026	31.15	31.97	30.20	31.11	31.11	-0.06%	695,900
Jul 21, 2026	31.32	31.56	29.80	31.13	31.13	-0.77%	805,494
Jul 20, 2026	32.58	33.79	30.80	31.37	31.37	-4.36%	791,000
Jul 17, 2026	33.58	34.67	32.80	32.80	32.80	-2.32%	774,451
Jul 16, 2026	33.52	34.07	32.61	33.58	33.58	-0.33%	615,508
Jul 15, 2026	33.09	34.35	32.58	33.69	33.69	1.63%	858,100
Jul 14, 2026	32.31	33.45	31.23	33.15	33.15	5.07%	1,021,700
Jul 13, 2026	32.34	32.71	31.33	31.55	31.55	-2.80%	581,651
Jul 10, 2026	31.46	32.99	31.10	32.46	32.46	3.05%	651,831
Jul 9, 2026	31.70	32.06	30.30	31.50	31.50	-0.97%	413,700
Jul 8, 2026	32.45	32.46	31.63	31.81	31.81	-1.85%	416,114
Jul 7, 2026	33.17	33.50	32.23	32.41	32.41	-2.82%	443,400
Jul 6, 2026	33.86	34.42	33.01	33.35	33.35	-1.19%	544,900
Jul 3, 2026	32.80	34.14	32.58	33.75	33.75	3.43%	734,749
Jul 2, 2026	32.71	33.55	32.54	32.63	32.63	-0.82%	703,800
Jul 1, 2026	32.18	33.15	32.02	32.90	32.90	1.89%	766,151
Jun 30, 2026	33.30	33.30	31.86	32.29	32.29	-0.71%	543,269
Jun 29, 2026	32.50	32.81	31.12	32.76	32.52	0.77%	841,091
Jun 26, 2026	33.20	33.23	32.10	32.51	32.27	-2.81%	504,409
Jun 25, 2026	34.00	34.16	33.21	33.45	33.20	-2.14%	499,262
Jun 24, 2026	35.40	35.63	33.87	34.18	33.93	-3.58%	492,362
Jun 23, 2026	34.70	35.89	34.40	35.45	35.19	1.58%	559,062
Jun 22, 2026	34.56	35.00	33.36	34.90	34.64	0.14%	605,029
Jun 18, 2026	34.20	35.21	33.88	34.85	34.59	0.55%	596,731
Jun 17, 2026	35.40	35.64	34.12	34.66	34.41	-2.23%	649,000
Jun 16, 2026	35.89	35.89	34.56	35.45	35.19	-1.45%	671,899
Jun 15, 2026	36.90	37.24	35.60	35.97	35.71	-2.04%	1,062,100
Jun 12, 2026	36.36	37.23	35.97	36.72	36.45	1.60%	981,591
Jun 11, 2026	36.85	36.90	35.09	36.14	35.88	-2.14%	894,200
Jun 10, 2026	36.35	37.88	36.04	36.93	36.66	1.04%	1,139,335
Jun 9, 2026	35.68	36.78	35.12	36.55	36.28	2.84%	1,005,291
Jun 8, 2026	36.00	36.70	35.01	35.54	35.28	-2.92%	742,001
Jun 5, 2026	35.11	37.50	34.88	36.61	36.34	3.83%	1,274,101
Jun 4, 2026	35.75	36.12	34.31	35.26	35.00	-1.97%	646,900
Jun 3, 2026	36.59	36.66	35.71	35.97	35.71	-1.69%	691,200
Jun 2, 2026	37.82	37.82	35.79	36.59	36.32	-2.69%	979,600
Jun 1, 2026	36.39	38.03	36.39	37.60	37.32	1.92%	941,364
May 29, 2026	37.50	38.25	36.49	36.89	36.62	-1.63%	1,156,194
May 28, 2026	37.99	38.82	36.23	37.50	37.23	-1.47%	1,422,880
May 27, 2026	39.23	39.77	37.58	38.06	37.78	-2.98%	1,140,968
May 26, 2026	41.40	41.40	38.75	39.23	38.94	-3.06%	1,130,400
May 25, 2026	42.00	42.24	40.05	40.47	40.17	-3.60%	937,500
May 22, 2026	41.47	42.20	40.75	41.98	41.67	1.60%	723,700