SHE:301306 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	83.69	86.77	82.96	86.16	86.16	3.87%	3,115,031
Aug 3, 2026	81.70	84.94	80.93	82.95	82.95	1.59%	3,491,723
Jul 31, 2026	79.70	86.55	78.25	81.65	81.65	7.35%	4,395,522
Jul 30, 2026	81.51	82.50	75.88	76.06	76.06	-6.67%	2,888,829
Jul 29, 2026	84.18	84.61	78.40	81.50	81.50	-3.16%	3,278,700
Jul 28, 2026	89.22	90.14	83.30	84.16	84.16	-5.76%	2,803,476
Jul 27, 2026	85.79	89.33	84.40	89.30	89.30	5.02%	3,083,110
Jul 24, 2026	86.89	89.26	84.71	85.03	85.03	-2.53%	2,967,600
Jul 23, 2026	90.34	92.34	86.00	87.24	87.24	-2.97%	3,263,231
Jul 22, 2026	94.97	96.71	89.00	89.91	89.91	-5.06%	4,008,120
Jul 21, 2026	90.52	94.90	77.45	94.70	94.70	6.70%	6,456,142
Jul 20, 2026	102.00	104.10	85.36	88.75	88.75	-10.80%	6,108,005
Jul 17, 2026	114.45	117.38	99.50	99.50	99.50	-14.83%	4,096,007
Jul 16, 2026	121.50	125.42	115.00	116.83	116.83	-6.72%	2,753,198
Jul 15, 2026	126.28	128.78	122.67	125.25	125.25	0.09%	3,070,396
Jul 14, 2026	133.71	135.13	120.18	125.14	125.14	-7.39%	5,028,493
Jul 13, 2026	164.22	167.79	134.25	135.13	135.13	-19.47%	7,829,650
Jul 10, 2026	158.50	180.00	155.30	167.80	167.80	8.36%	7,021,721
Jul 9, 2026	146.00	155.65	142.74	154.86	154.86	6.07%	2,578,382
Jul 8, 2026	158.50	158.50	144.51	146.00	146.00	-6.62%	2,799,866
Jul 7, 2026	155.17	161.47	152.01	156.35	156.35	-0.39%	2,568,918
Jul 6, 2026	175.21	177.00	156.17	156.96	156.96	-9.01%	4,183,498
Jul 3, 2026	163.64	181.96	163.64	172.51	172.51	1.83%	5,675,650
Jul 2, 2026	163.91	179.89	161.30	169.41	169.41	1.78%	4,846,220
Jul 1, 2026	156.91	169.95	155.60	166.45	166.45	5.02%	4,011,503
Jun 30, 2026	159.30	161.88	155.00	158.49	158.49	0.56%	3,165,226
Jun 29, 2026	169.00	169.98	155.60	157.61	157.61	-6.18%	4,811,050
Jun 26, 2026	162.36	172.99	159.95	168.00	168.00	2.36%	5,083,840
Jun 25, 2026	159.00	168.85	158.50	164.13	164.13	2.41%	3,830,709
Jun 24, 2026	153.23	160.88	150.38	160.27	160.27	4.94%	3,929,695
Jun 23, 2026	167.50	167.50	151.89	152.73	152.73	-8.85%	5,075,029
Jun 22, 2026	176.00	179.66	163.26	167.55	167.55	-3.71%	4,718,700
Jun 18, 2026	164.50	178.00	160.10	174.00	174.00	5.52%	7,193,455
Jun 17, 2026	137.00	168.00	135.08	164.90	164.90	17.19%	9,581,662
Jun 16, 2026	142.73	152.00	137.90	140.71	140.71	0.56%	6,454,901
Jun 15, 2026	133.20	140.77	130.15	139.93	139.93	3.55%	5,152,749
Jun 12, 2026	126.98	141.00	125.34	135.13	135.13	9.24%	6,075,044
Jun 11, 2026	124.00	125.24	121.00	123.70	123.70	-0.46%	2,003,425
Jun 10, 2026	128.34	129.98	122.19	124.27	124.27	-3.73%	2,381,445
Jun 9, 2026	128.00	129.68	123.30	129.08	129.08	2.08%	3,005,949
Jun 8, 2026	129.55	136.83	123.00	126.45	126.45	-6.26%	3,913,116
Jun 5, 2026	134.06	139.88	130.34	134.90	134.90	1.05%	5,898,021
Jun 4, 2026	134.03	135.00	128.27	133.50	133.50	-0.59%	2,996,534
Jun 3, 2026	125.70	138.88	125.14	134.29	134.29	5.77%	4,669,230
Jun 2, 2026	127.60	128.54	120.15	126.96	126.96	0.28%	2,577,238
Jun 1, 2026	130.00	131.00	126.52	126.61	126.61	-2.23%	1,512,980
May 29, 2026	136.36	137.69	128.70	129.50	129.50	-5.03%	2,645,841
May 28, 2026	133.34	137.50	131.41	136.36	136.36	1.78%	2,502,370
May 27, 2026	136.81	138.88	131.66	133.97	133.97	-1.59%	2,453,148
May 26, 2026	140.00	141.00	132.90	136.14	136.14	-3.50%	3,262,831