SHE:301290 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	23.04	23.44	22.61	22.62	22.62	-2.58%	2,079,900
Jul 21, 2026	24.25	24.40	21.60	23.22	23.22	-3.57%	3,829,898
Jul 20, 2026	26.60	26.64	23.90	24.08	24.08	-6.88%	3,239,107
Jul 17, 2026	27.18	27.54	25.80	25.86	25.86	-5.21%	2,912,400
Jul 16, 2026	27.67	27.80	26.31	27.28	27.28	-0.26%	2,491,900
Jul 15, 2026	25.89	28.38	25.71	27.35	27.35	6.01%	3,496,118
Jul 14, 2026	25.65	26.28	25.50	25.80	25.80	0.39%	1,824,200
Jul 13, 2026	26.80	26.97	25.61	25.70	25.70	-4.10%	1,976,471
Jul 10, 2026	26.50	27.28	26.25	26.80	26.80	0.79%	1,710,498
Jul 9, 2026	27.01	27.43	26.42	26.59	26.59	-2.06%	1,846,109
Jul 8, 2026	28.06	28.09	27.02	27.15	27.15	-2.51%	1,671,306
Jul 7, 2026	29.15	29.37	27.66	27.85	27.85	-5.11%	2,671,804
Jul 6, 2026	29.32	30.10	28.94	29.35	29.35	0.10%	2,134,957
Jul 3, 2026	28.49	29.46	28.48	29.32	29.32	3.93%	2,464,353
Jul 2, 2026	28.11	29.17	28.10	28.21	28.21	-	2,268,938
Jul 1, 2026	27.11	28.49	26.68	28.21	28.21	3.52%	2,611,095
Jun 30, 2026	27.14	27.85	26.72	27.25	27.25	0.41%	2,017,258
Jun 29, 2026	26.80	27.18	26.02	27.14	27.14	0.97%	2,319,500
Jun 26, 2026	28.01	28.01	26.78	26.88	26.88	-5.02%	2,289,500
Jun 25, 2026	29.14	29.30	27.75	28.30	28.30	-2.98%	2,664,500
Jun 24, 2026	29.75	30.19	28.72	29.17	29.17	0.03%	2,688,869
Jun 23, 2026	27.99	29.34	27.00	29.16	29.16	5.88%	2,939,280
Jun 22, 2026	29.11	29.11	26.83	27.54	27.54	-5.39%	3,087,393
Jun 18, 2026	29.75	29.80	28.80	29.11	29.11	-0.48%	1,737,516
Jun 17, 2026	29.00	29.52	28.80	29.25	29.25	0.03%	1,999,537
Jun 16, 2026	29.50	29.67	28.37	29.24	29.24	-0.71%	2,917,146
Jun 15, 2026	28.75	31.27	28.75	29.45	29.45	2.43%	2,749,533
Jun 12, 2026	30.08	30.42	28.21	28.75	28.75	-1.98%	2,760,243
Jun 11, 2026	30.04	30.22	29.02	29.33	29.33	-3.33%	2,036,200
Jun 10, 2026	30.50	30.90	29.55	30.34	30.34	-	2,083,400
Jun 9, 2026	31.50	31.50	30.08	30.64	30.34	-0.20%	2,517,579
Jun 8, 2026	31.16	32.20	30.69	30.70	30.40	-3.46%	2,656,739
Jun 5, 2026	32.17	32.80	31.70	31.80	31.49	-0.93%	2,938,538
Jun 4, 2026	31.42	32.48	31.21	32.10	31.79	1.42%	2,787,922
Jun 3, 2026	31.02	32.39	30.41	31.65	31.34	2.10%	3,020,800
Jun 2, 2026	31.57	32.37	30.06	31.00	30.70	-1.81%	3,970,715
Jun 1, 2026	29.40	32.74	29.40	31.57	31.26	8.64%	6,332,500
May 29, 2026	28.91	29.85	28.71	29.06	28.78	-1.02%	2,565,200
May 28, 2026	29.15	29.71	28.38	29.36	29.07	0.89%	2,576,008
May 27, 2026	30.37	30.43	28.79	29.10	28.82	-4.24%	2,853,100
May 26, 2026	31.53	31.59	30.05	30.39	30.09	-3.59%	3,008,095
May 25, 2026	32.00	33.26	30.99	31.52	31.21	-1.71%	3,194,995
May 22, 2026	31.10	32.46	30.38	32.07	31.76	4.16%	3,411,995
May 21, 2026	31.92	32.08	30.71	30.79	30.49	-3.72%	2,856,186
May 20, 2026	32.22	33.00	31.70	31.98	31.67	-1.05%	2,535,500
May 19, 2026	32.61	33.25	31.71	32.32	32.00	-1.37%	2,980,490
May 18, 2026	33.24	33.52	32.44	32.77	32.45	-1.35%	3,029,000
May 15, 2026	33.88	34.24	32.70	33.22	32.89	-1.77%	4,383,610
May 14, 2026	34.30	34.75	33.40	33.82	33.49	-1.40%	4,272,947
May 13, 2026	35.80	35.80	33.43	34.30	33.96	-4.43%	6,964,801