SHE:301305 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	21.32	22.26	21.01	21.86	21.86	3.85%	8,256,258
Jul 30, 2026	20.70	21.55	20.50	21.05	21.05	1.79%	7,453,994
Jul 29, 2026	20.42	20.83	20.11	20.68	20.68	1.47%	3,984,694
Jul 28, 2026	20.65	20.98	20.19	20.38	20.38	-2.53%	3,958,601
Jul 27, 2026	20.78	21.36	20.55	20.91	20.91	0.67%	5,287,400
Jul 24, 2026	20.90	21.56	20.72	20.77	20.77	-1.56%	5,466,900
Jul 23, 2026	20.89	21.15	20.36	21.10	21.10	4.77%	6,482,960
Jul 22, 2026	20.30	20.63	19.89	20.14	20.14	-2.04%	4,250,936
Jul 21, 2026	20.64	20.78	18.88	20.56	20.56	1.83%	8,517,908
Jul 20, 2026	20.98	21.68	19.89	20.19	20.19	-2.56%	8,475,064
Jul 17, 2026	21.86	22.13	20.51	20.72	20.72	-6.07%	7,055,327
Jul 16, 2026	22.96	23.17	21.88	22.06	22.06	-4.83%	5,664,470
Jul 15, 2026	23.16	23.49	22.81	23.18	23.18	0.09%	4,526,935
Jul 14, 2026	22.64	23.20	22.15	23.16	23.16	1.36%	4,676,157
Jul 13, 2026	24.10	24.49	22.63	22.85	22.85	-6.51%	9,929,388
Jul 10, 2026	24.64	25.28	24.04	24.44	24.44	3.34%	9,470,165
Jul 9, 2026	25.59	26.33	23.33	23.65	23.65	-5.51%	11,373,087
Jul 8, 2026	26.15	26.52	24.76	25.03	25.03	-6.74%	7,581,628
Jul 7, 2026	28.15	28.48	26.63	26.84	26.84	-5.76%	5,671,661
Jul 6, 2026	28.98	29.67	27.93	28.48	28.48	-2.33%	6,351,237
Jul 3, 2026	29.38	29.80	28.69	29.16	29.16	-0.65%	5,944,083
Jul 2, 2026	28.60	30.85	28.20	29.35	29.35	2.44%	10,315,626
Jul 1, 2026	28.49	29.00	28.15	28.85	28.65	1.16%	6,271,524
Jun 30, 2026	27.74	28.87	27.15	28.52	28.32	1.78%	8,501,070
Jun 29, 2026	30.40	30.78	27.53	28.02	27.83	-7.56%	13,769,700
Jun 26, 2026	31.31	31.66	29.66	30.31	30.10	-1.11%	11,349,773
Jun 25, 2026	31.81	32.50	29.52	30.65	30.44	-6.84%	19,203,445
Jun 24, 2026	29.20	33.39	29.20	32.90	32.67	11.68%	17,468,907
Jun 23, 2026	29.26	29.78	28.78	29.46	29.26	-0.30%	5,826,252
Jun 22, 2026	29.66	30.10	28.43	29.55	29.35	-2.18%	7,536,200
Jun 18, 2026	30.50	31.30	30.10	30.21	30.00	-1.69%	5,873,836
Jun 17, 2026	30.95	30.96	30.15	30.73	30.52	0.10%	4,672,397
Jun 16, 2026	30.70	31.10	30.07	30.70	30.49	-0.29%	5,826,255
Jun 15, 2026	28.69	30.90	28.46	30.79	30.58	7.43%	8,275,768
Jun 12, 2026	29.10	29.78	28.28	28.66	28.46	-1.51%	7,028,798
Jun 11, 2026	27.70	30.15	27.70	29.10	28.90	3.56%	11,442,600
Jun 10, 2026	28.10	28.49	27.57	28.10	27.91	-1.71%	6,307,156
Jun 9, 2026	27.76	28.74	27.34	28.59	28.39	3.93%	10,211,198
Jun 8, 2026	29.80	30.53	27.29	27.51	27.32	-10.39%	15,972,731
Jun 5, 2026	31.50	32.18	29.93	30.70	30.49	-3.61%	13,888,090
Jun 4, 2026	30.36	32.20	30.26	31.85	31.63	2.81%	14,297,870
Jun 3, 2026	30.70	31.35	30.00	30.98	30.77	-0.58%	12,844,920
Jun 2, 2026	30.36	31.80	29.81	31.16	30.94	1.07%	16,288,350
Jun 1, 2026	30.52	32.47	29.16	30.83	30.62	0.03%	19,100,890
May 29, 2026	29.99	31.96	29.38	30.82	30.61	3.15%	18,854,630
May 28, 2026	30.06	31.18	29.31	29.88	29.67	-0.40%	16,757,420
May 27, 2026	29.29	31.45	28.10	30.00	29.79	8.77%	30,559,410
May 26, 2026	25.50	27.58	25.10	27.58	27.39	7.69%	14,445,170
May 25, 2026	24.67	25.95	24.52	25.61	25.43	4.53%	7,100,000
May 22, 2026	24.56	24.66	24.05	24.50	24.33	0.29%	3,398,800