SHE:301296 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	6.17	6.27	6.17	6.24	6.24	1.46%	2,814,900
Jul 30, 2026	6.19	6.27	6.11	6.15	6.15	-0.65%	3,877,700
Jul 29, 2026	6.15	6.22	6.10	6.19	6.19	1.31%	3,076,000
Jul 28, 2026	6.05	6.20	6.05	6.11	6.11	0.16%	1,823,927
Jul 27, 2026	5.94	6.10	5.92	6.10	6.10	2.69%	2,248,027
Jul 24, 2026	6.02	6.11	5.92	5.94	5.94	-2.62%	1,899,820
Jul 23, 2026	5.90	6.10	5.90	6.10	6.10	2.87%	2,493,400
Jul 22, 2026	5.99	6.13	5.90	5.93	5.93	-2.31%	3,300,900
Jul 21, 2026	6.11	6.16	5.95	6.07	6.07	-0.82%	4,436,673
Jul 20, 2026	6.31	6.45	6.07	6.12	6.12	-2.39%	4,141,600
Jul 17, 2026	6.47	6.56	6.24	6.27	6.27	-3.09%	3,935,500
Jul 16, 2026	6.36	6.58	6.32	6.47	6.47	0.78%	3,454,624
Jul 15, 2026	6.37	6.48	6.30	6.42	6.42	1.26%	3,482,427
Jul 14, 2026	6.23	6.37	6.11	6.34	6.34	2.26%	3,164,944
Jul 13, 2026	6.48	6.48	6.16	6.20	6.20	-3.43%	4,361,500
Jul 10, 2026	6.24	6.47	6.18	6.42	6.42	1.90%	4,073,038
Jul 9, 2026	6.37	6.43	6.16	6.30	6.30	-1.72%	4,435,152
Jul 8, 2026	6.59	6.72	6.38	6.41	6.41	-3.32%	5,212,833
Jul 7, 2026	6.87	6.87	6.55	6.63	6.63	-4.47%	12,147,095
Jul 6, 2026	6.25	7.01	6.25	6.94	6.94	11.22%	16,012,924
Jul 3, 2026	6.12	6.28	6.12	6.24	6.24	2.30%	3,224,407
Jul 2, 2026	6.11	6.23	6.02	6.10	6.10	0.49%	2,856,873
Jul 1, 2026	5.90	6.16	5.84	6.07	6.07	3.23%	3,101,073
Jun 30, 2026	5.94	5.98	5.84	5.88	5.88	-1.34%	2,076,273
Jun 29, 2026	5.93	6.03	5.73	5.96	5.96	0.51%	2,820,100
Jun 26, 2026	6.01	6.04	5.89	5.93	5.93	-1.66%	2,989,100
Jun 25, 2026	6.12	6.18	5.97	6.03	6.03	-1.95%	3,303,719
Jun 24, 2026	6.39	6.43	6.12	6.15	6.15	-3.76%	3,107,542
Jun 23, 2026	6.31	6.49	6.28	6.39	6.39	1.11%	2,983,732
Jun 22, 2026	6.33	6.34	6.13	6.32	6.32	-	2,513,787
Jun 18, 2026	6.37	6.39	6.23	6.32	6.32	-0.94%	1,746,953
Jun 17, 2026	6.47	6.50	6.33	6.38	6.38	-2.00%	2,424,400
Jun 16, 2026	6.55	6.58	6.42	6.51	6.51	-0.76%	2,720,753
Jun 15, 2026	6.63	6.78	6.52	6.56	6.56	-0.76%	3,431,612
Jun 12, 2026	6.59	6.67	6.54	6.61	6.61	0.76%	2,771,193
Jun 11, 2026	6.62	6.65	6.50	6.56	6.56	-0.91%	2,509,303
Jun 10, 2026	6.64	6.66	6.47	6.62	6.62	-0.15%	2,731,500
Jun 9, 2026	6.60	6.67	6.51	6.63	6.63	0.91%	2,222,319
Jun 8, 2026	6.60	6.76	6.48	6.57	6.57	-2.38%	3,159,019
Jun 5, 2026	6.65	6.81	6.56	6.73	6.73	1.05%	2,649,700
Jun 4, 2026	6.76	6.80	6.62	6.66	6.66	-1.77%	2,363,079
Jun 3, 2026	6.93	6.93	6.74	6.78	6.78	-1.45%	2,291,219
Jun 2, 2026	6.98	7.04	6.84	6.88	6.88	-1.57%	2,784,100
Jun 1, 2026	6.75	7.08	6.71	6.99	6.99	3.56%	3,820,249
May 29, 2026	6.79	6.86	6.72	6.75	6.75	-0.88%	2,829,500
May 28, 2026	6.90	6.93	6.72	6.81	6.81	-1.30%	2,674,658
May 27, 2026	7.00	7.01	6.81	6.90	6.90	-1.00%	3,046,800
May 26, 2026	7.10	7.10	6.88	6.97	6.97	-1.69%	2,918,900
May 25, 2026	7.19	7.23	7.03	7.09	7.09	-1.25%	2,852,400
May 22, 2026	7.13	7.22	7.05	7.18	7.18	1.41%	2,334,192