SHE:301303 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	13.18	13.60	13.17	13.50	13.50	3.77%	4,075,163
Jul 30, 2026	13.40	13.48	12.97	13.01	13.01	-3.56%	3,631,521
Jul 29, 2026	13.02	13.49	12.89	13.49	13.49	3.69%	3,798,577
Jul 28, 2026	13.00	13.20	12.96	13.01	13.01	-0.91%	2,553,820
Jul 27, 2026	12.95	13.21	12.83	13.13	13.13	1.39%	2,410,900
Jul 24, 2026	13.07	13.55	12.86	12.95	12.95	-1.89%	3,359,800
Jul 23, 2026	13.03	13.23	12.97	13.20	13.20	1.38%	2,573,640
Jul 22, 2026	12.80	13.79	12.46	13.02	13.02	1.32%	6,477,215
Jul 21, 2026	12.58	13.31	11.92	12.85	12.85	2.23%	6,834,610
Jul 20, 2026	13.65	13.74	12.44	12.57	12.57	-5.56%	7,323,145
Jul 17, 2026	14.03	14.31	13.25	13.31	13.31	-5.80%	6,782,652
Jul 16, 2026	14.50	14.63	14.03	14.13	14.13	-2.95%	5,097,292
Jul 15, 2026	15.08	15.18	14.48	14.56	14.56	-3.89%	5,648,208
Jul 14, 2026	14.97	15.83	14.73	15.15	15.15	3.20%	7,837,035
Jul 13, 2026	15.32	15.71	14.63	14.68	14.68	-5.11%	6,878,728
Jul 10, 2026	16.06	16.50	15.35	15.47	15.47	-4.62%	11,292,238
Jul 9, 2026	14.06	16.33	13.47	16.22	16.22	15.53%	15,991,043
Jul 8, 2026	14.82	14.84	14.02	14.04	14.04	-5.26%	7,432,547
Jul 7, 2026	15.43	15.48	14.75	14.82	14.82	-4.26%	5,257,994
Jul 6, 2026	15.87	15.99	15.38	15.48	15.48	-2.89%	6,877,946
Jul 3, 2026	16.76	16.79	15.90	15.94	15.94	-5.79%	9,568,060
Jul 2, 2026	16.66	17.46	16.51	16.92	16.92	0.53%	8,886,924
Jul 1, 2026	17.36	17.50	16.50	16.83	16.83	-1.87%	8,496,877
Jun 30, 2026	17.58	17.80	16.80	17.15	17.15	3.38%	11,024,924
Jun 29, 2026	16.77	16.79	16.11	16.59	16.59	-1.37%	7,260,146
Jun 26, 2026	17.05	17.54	16.68	16.82	16.82	-1.98%	7,681,420
Jun 25, 2026	17.46	17.49	16.89	17.16	17.16	-1.72%	7,171,588
Jun 24, 2026	17.38	17.82	17.11	17.46	17.46	-0.68%	8,109,221
Jun 23, 2026	17.38	18.11	17.21	17.58	17.58	0.06%	12,230,612
Jun 22, 2026	17.55	18.17	17.25	17.57	17.57	-2.28%	10,738,873
Jun 18, 2026	18.24	18.58	17.62	17.98	17.98	-1.75%	16,968,950
Jun 17, 2026	16.19	18.96	16.01	18.30	18.30	12.75%	27,628,470
Jun 16, 2026	15.73	16.38	15.47	16.23	16.23	2.53%	10,439,100
Jun 15, 2026	15.23	16.15	15.20	15.83	15.83	1.93%	11,668,935
Jun 12, 2026	14.95	16.59	14.81	15.53	15.53	6.44%	18,749,437
Jun 11, 2026	14.94	14.98	14.22	14.59	14.59	-3.31%	10,315,668
Jun 10, 2026	15.29	15.98	14.71	15.09	15.09	-3.21%	15,028,381
Jun 9, 2026	17.08	17.25	15.45	15.59	15.59	-8.72%	19,998,646
Jun 8, 2026	17.29	17.98	16.89	17.08	17.08	1.18%	26,029,703
Jun 5, 2026	15.96	17.77	15.96	16.88	16.88	13.75%	36,069,759
Jun 4, 2026	13.83	14.86	13.80	14.84	14.84	7.54%	10,825,511
Jun 3, 2026	13.48	13.92	13.48	13.80	13.80	2.00%	2,442,500
Jun 2, 2026	13.81	13.96	13.53	13.53	13.53	-2.03%	2,081,100
Jun 1, 2026	13.40	13.90	13.28	13.81	13.81	3.83%	2,963,540
May 29, 2026	13.81	13.81	13.24	13.30	13.30	-2.78%	2,802,589
May 28, 2026	13.78	13.97	13.60	13.68	13.68	-1.23%	2,078,839
May 27, 2026	13.96	14.17	13.74	13.85	13.85	-0.79%	3,217,283
May 26, 2026	14.11	14.57	13.78	13.96	13.96	1.16%	4,988,912
May 25, 2026	14.18	14.33	13.93	14.08	13.80	-1.12%	2,294,386
May 22, 2026	14.05	14.30	13.85	14.24	13.96	1.86%	2,253,761