SHE:301297 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	30.60	30.87	28.08	30.17	30.17	-2.08%	25,757,073
Jul 28, 2026	32.34	33.00	30.50	30.81	30.81	-3.02%	29,274,502
Jul 27, 2026	31.71	32.22	29.80	31.77	31.77	0.19%	20,487,198
Jul 24, 2026	30.82	32.66	30.60	31.71	31.71	1.05%	14,827,660
Jul 23, 2026	32.46	32.88	31.18	31.38	31.38	-3.65%	14,204,250
Jul 22, 2026	33.55	35.10	32.41	32.57	32.57	-5.18%	21,004,150
Jul 21, 2026	32.13	34.36	29.80	34.35	34.35	8.12%	23,861,377
Jul 20, 2026	36.05	36.48	30.68	31.77	31.77	-10.03%	24,917,677
Jul 17, 2026	38.60	39.35	35.11	35.31	35.31	-10.04%	18,442,679
Jul 16, 2026	41.00	43.20	38.78	39.25	39.25	-7.65%	22,112,630
Jul 15, 2026	42.83	43.70	40.77	42.50	42.50	0.24%	16,778,075
Jul 14, 2026	43.56	43.96	40.88	42.40	42.40	-1.23%	14,890,926
Jul 13, 2026	44.53	46.44	42.77	42.93	42.93	-7.34%	19,314,790
Jul 10, 2026	51.40	52.07	46.30	46.33	46.33	-8.17%	30,287,901
Jul 9, 2026	50.42	51.98	47.79	50.45	50.45	2.08%	20,856,430
Jul 8, 2026	51.19	51.88	47.00	49.42	49.42	-3.95%	16,601,423
Jul 7, 2026	50.74	52.81	50.00	51.45	51.45	-0.06%	14,829,491
Jul 6, 2026	53.49	53.88	50.60	51.48	51.48	-2.15%	17,313,958
Jul 3, 2026	56.25	57.00	52.50	52.61	52.61	-7.70%	25,142,747
Jul 2, 2026	60.14	61.48	56.30	57.00	57.00	-10.57%	30,070,978
Jul 1, 2026	59.00	66.30	58.50	63.74	63.74	4.08%	42,932,303
Jun 30, 2026	54.91	61.60	54.30	61.24	61.24	12.12%	51,729,302
Jun 29, 2026	54.00	57.14	48.92	54.62	54.62	1.60%	42,081,770
Jun 26, 2026	53.55	56.75	52.58	53.76	53.76	-1.72%	27,359,075
Jun 25, 2026	55.00	56.00	51.77	54.70	54.70	-0.07%	28,157,295
Jun 24, 2026	52.50	56.40	52.12	54.74	54.74	4.23%	31,409,832
Jun 23, 2026	50.18	54.50	50.01	52.52	52.52	3.18%	27,751,980
Jun 22, 2026	55.00	55.28	50.50	50.90	50.90	-0.74%	38,905,479
Jun 18, 2026	49.96	52.34	48.08	51.28	51.28	4.23%	35,188,324
Jun 17, 2026	45.51	49.66	45.20	49.20	49.20	6.77%	37,939,935
Jun 16, 2026	45.03	46.36	44.23	46.08	46.08	1.90%	26,630,807
Jun 15, 2026	44.30	45.78	43.84	45.22	45.22	2.96%	18,892,600
Jun 12, 2026	44.18	46.56	43.16	43.92	43.92	2.21%	20,025,750
Jun 11, 2026	43.11	44.20	42.52	42.97	42.97	-1.56%	15,339,220
Jun 10, 2026	42.67	44.74	42.35	43.65	43.65	0.18%	16,840,240
Jun 9, 2026	40.57	44.57	39.40	43.57	43.57	9.53%	20,359,971
Jun 8, 2026	40.60	41.39	39.28	39.78	39.78	-5.85%	12,221,625
Jun 5, 2026	42.64	44.03	41.65	42.25	42.25	-1.77%	11,118,590
Jun 4, 2026	43.17	43.85	42.76	43.01	43.01	-1.01%	13,137,800
Jun 3, 2026	43.99	46.50	42.97	43.45	43.45	0.56%	23,628,160
Jun 2, 2026	40.01	44.09	39.40	43.21	43.21	7.84%	23,628,300
Jun 1, 2026	41.20	41.35	39.80	40.07	40.07	-2.86%	12,249,380
May 29, 2026	44.71	44.99	40.90	41.25	41.25	-7.68%	16,214,920
May 28, 2026	44.40	45.09	43.45	44.68	44.68	-0.67%	15,713,110
May 27, 2026	46.67	47.56	44.79	44.98	44.98	-3.87%	18,500,110
May 26, 2026	49.01	49.25	45.90	46.79	46.79	-4.88%	20,522,320
May 25, 2026	48.81	50.06	47.20	49.19	49.19	-2.40%	26,546,440
May 22, 2026	49.95	51.30	48.40	50.40	50.40	1.00%	28,371,150
May 21, 2026	52.13	55.30	49.78	49.90	49.90	-4.72%	32,525,920
May 20, 2026	51.62	52.80	50.60	52.37	52.37	0.25%	26,244,460