SHE:301309 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	28.57	29.73	28.57	29.04	29.04	1.65%	728,600
Jul 30, 2026	29.00	29.48	28.22	28.57	28.57	-1.00%	1,135,300
Jul 29, 2026	28.27	29.19	28.27	28.86	28.86	1.55%	1,121,000
Jul 28, 2026	27.84	29.00	27.61	28.42	28.42	0.85%	1,582,500
Jul 27, 2026	25.17	28.50	25.11	28.18	28.18	12.27%	2,382,100
Jul 24, 2026	25.49	25.75	24.85	25.10	25.10	-1.53%	525,600
Jul 23, 2026	24.14	25.85	24.14	25.49	25.49	2.87%	812,200
Jul 22, 2026	25.50	25.96	24.71	24.78	24.78	-2.82%	1,003,500
Jul 21, 2026	25.87	26.05	23.82	25.50	25.50	-0.62%	1,313,907
Jul 20, 2026	27.42	27.88	25.32	25.66	25.66	-6.38%	1,353,200
Jul 17, 2026	27.95	28.86	26.79	27.41	27.41	-1.93%	1,047,461
Jul 16, 2026	27.81	28.98	27.29	27.95	27.95	0.50%	760,093
Jul 15, 2026	27.99	28.47	27.66	27.81	27.81	-1.77%	541,500
Jul 14, 2026	27.81	28.67	27.53	28.31	28.31	1.98%	665,201
Jul 13, 2026	29.29	30.41	27.72	27.76	27.76	-6.91%	969,201
Jul 10, 2026	28.97	30.20	28.43	29.82	29.82	3.87%	1,128,620
Jul 9, 2026	29.52	29.68	28.13	28.71	28.71	-2.74%	1,188,117
Jul 8, 2026	30.86	30.88	29.50	29.52	29.52	-4.37%	1,403,200
Jul 7, 2026	31.96	32.40	30.84	30.87	30.87	-2.83%	953,200
Jul 6, 2026	32.50	32.85	31.68	31.77	31.77	-1.55%	862,100
Jul 3, 2026	31.91	32.77	31.60	32.27	32.27	1.16%	1,025,900
Jul 2, 2026	30.99	33.30	30.99	31.90	31.90	2.51%	1,542,700
Jul 1, 2026	30.64	31.71	30.15	31.12	31.12	1.53%	1,121,100
Jun 30, 2026	30.33	30.94	29.96	30.65	30.65	1.29%	1,109,000
Jun 29, 2026	31.43	31.88	29.65	30.26	30.26	-5.05%	1,673,700
Jun 26, 2026	33.00	33.00	31.08	31.87	31.87	-4.52%	1,762,920
Jun 25, 2026	34.30	34.30	32.78	33.38	33.38	-3.61%	2,224,500
Jun 24, 2026	34.01	35.02	33.22	34.63	34.63	2.33%	3,018,232
Jun 23, 2026	31.18	34.88	31.18	33.84	33.84	7.19%	3,110,800
Jun 22, 2026	31.61	32.21	30.30	31.57	31.57	-1.00%	1,296,500
Jun 18, 2026	31.80	32.30	31.48	31.89	31.89	-0.34%	866,930
Jun 17, 2026	31.77	32.38	31.56	32.00	32.00	-0.25%	880,800
Jun 16, 2026	32.38	32.67	31.27	32.08	32.08	-0.93%	1,192,900
Jun 15, 2026	32.80	33.50	31.85	32.38	32.38	0.22%	1,864,400
Jun 12, 2026	31.41	32.85	30.32	32.31	32.31	9.56%	3,042,120
Jun 11, 2026	30.01	30.01	29.02	29.49	29.49	-1.73%	707,100
Jun 10, 2026	30.22	30.73	29.61	30.01	30.01	-1.54%	987,400
Jun 9, 2026	30.48	31.31	30.35	30.48	30.48	-0.42%	916,000
Jun 8, 2026	30.95	32.12	30.44	30.91	30.61	-2.74%	989,800
Jun 5, 2026	31.75	32.29	30.84	31.78	31.47	0.09%	1,027,103
Jun 4, 2026	32.22	32.58	31.41	31.75	31.44	-2.61%	1,274,200
Jun 3, 2026	33.20	33.30	32.43	32.60	32.28	-1.81%	1,090,753
Jun 2, 2026	32.88	33.47	32.52	33.20	32.88	0.97%	1,255,500
Jun 1, 2026	32.18	33.56	31.57	32.88	32.56	1.80%	1,301,838
May 29, 2026	32.88	32.98	31.60	32.30	31.99	-1.22%	1,360,587
May 28, 2026	32.98	33.11	31.67	32.70	32.38	-0.85%	1,746,712
May 27, 2026	33.74	33.74	32.80	32.98	32.66	-2.28%	1,590,316
May 26, 2026	34.23	34.23	33.00	33.75	33.42	-1.03%	1,990,700
May 25, 2026	34.28	34.81	33.41	34.10	33.77	-0.20%	2,111,378
May 22, 2026	34.27	34.73	33.94	34.17	33.84	-	1,891,125