SHE:301309 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	35.28	36.34	34.11	34.17	33.84	-3.80%	2,692,958
May 20, 2026	35.44	36.64	35.04	35.52	35.18	-0.75%	2,260,900
May 19, 2026	36.06	36.34	35.41	35.79	35.44	-1.65%	2,200,882
May 18, 2026	37.34	37.34	35.34	36.39	36.04	-2.54%	2,961,194
May 15, 2026	36.52	37.80	36.07	37.34	36.98	2.08%	4,314,286
May 14, 2026	35.12	37.45	35.03	36.58	36.22	4.19%	4,070,150
May 13, 2026	35.37	35.54	34.92	35.11	34.77	-0.45%	1,529,900
May 12, 2026	36.32	36.41	34.69	35.27	34.93	-3.13%	1,807,500
May 11, 2026	35.75	36.78	34.96	36.41	36.06	2.07%	2,808,800
May 8, 2026	35.29	35.73	34.71	35.67	35.32	0.65%	2,162,700
May 7, 2026	34.54	36.05	34.06	35.44	35.10	2.90%	3,125,997
May 6, 2026	33.73	35.29	33.73	34.44	34.11	2.71%	1,972,400
Apr 30, 2026	33.50	33.87	33.13	33.53	33.20	0.51%	1,194,937
Apr 29, 2026	33.20	33.84	32.80	33.36	33.04	1.18%	1,477,837
Apr 28, 2026	32.85	33.95	32.66	32.97	32.65	-0.69%	1,286,314