SHE:301310 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	55.26	56.27	52.41	52.56	52.56	-2.01%	8,678,230
Jul 30, 2026	58.50	58.50	52.95	53.64	53.64	-8.31%	7,042,788
Jul 29, 2026	57.01	59.00	54.57	58.50	58.50	0.09%	8,912,678
Jul 28, 2026	58.10	61.77	58.10	58.45	58.45	-1.43%	8,558,642
Jul 27, 2026	51.53	59.80	51.53	59.30	59.30	17.17%	13,472,859
Jul 24, 2026	59.71	59.92	50.28	50.61	50.61	-16.61%	13,765,674
Jul 23, 2026	67.06	67.30	60.33	60.69	60.69	-9.53%	11,541,040
Jul 22, 2026	65.84	69.38	62.13	67.08	67.08	4.70%	15,188,727
Jul 21, 2026	54.60	64.07	54.35	64.07	64.07	20.00%	9,072,279
Jul 20, 2026	59.35	59.86	52.00	53.39	53.39	-6.43%	11,913,720
Jul 17, 2026	63.02	66.68	57.00	57.06	57.06	-12.22%	11,547,645
Jul 16, 2026	68.00	68.80	63.00	65.00	65.00	-3.52%	14,592,885
Jul 15, 2026	66.93	69.24	64.66	67.37	67.37	-0.34%	11,353,002
Jul 14, 2026	65.80	69.38	64.00	67.60	67.60	-1.80%	13,772,862
Jul 13, 2026	60.34	70.37	60.34	68.84	68.84	17.39%	23,838,646
Jul 10, 2026	54.01	60.78	52.20	58.64	58.64	11.44%	13,970,057
Jul 9, 2026	51.50	53.43	50.50	52.62	52.62	1.39%	6,307,031
Jul 8, 2026	50.55	52.10	48.20	51.90	51.90	1.80%	6,205,271
Jul 7, 2026	50.71	52.99	50.32	50.98	50.98	-1.18%	5,943,025
Jul 6, 2026	53.74	54.79	51.10	51.59	51.59	-3.12%	6,650,431
Jul 3, 2026	54.99	56.00	53.03	53.25	53.25	-1.21%	6,104,790
Jul 2, 2026	51.71	56.46	50.93	53.90	53.90	1.68%	10,681,770
Jul 1, 2026	54.64	55.50	52.50	53.01	53.01	-4.04%	12,246,406
Jun 30, 2026	58.01	61.66	51.25	55.24	55.24	-4.78%	17,271,200
Jun 29, 2026	54.70	58.66	52.00	58.01	58.01	6.05%	14,737,602
Jun 26, 2026	55.70	56.99	53.41	54.70	54.70	-1.80%	13,437,802
Jun 25, 2026	57.16	57.90	53.90	55.70	55.70	3.42%	22,702,539
Jun 24, 2026	46.92	53.86	45.94	53.86	53.86	20.01%	17,123,457
Jun 23, 2026	45.71	45.98	43.80	44.88	44.88	-0.49%	10,629,235
Jun 22, 2026	48.45	49.98	44.59	45.10	45.10	-3.53%	18,686,883
Jun 18, 2026	39.00	46.75	38.98	46.75	46.75	19.99%	22,320,851
Jun 17, 2026	36.60	39.99	36.00	38.96	38.96	5.24%	18,898,017
Jun 16, 2026	31.10	37.31	30.62	37.02	37.02	19.07%	19,974,347
Jun 15, 2026	30.80	32.06	30.80	31.09	31.09	2.10%	3,678,269
Jun 12, 2026	31.33	31.57	30.30	30.45	30.45	-1.65%	3,284,334
Jun 11, 2026	30.83	31.18	29.97	30.96	30.96	0.42%	3,656,384
Jun 10, 2026	31.30	32.50	30.63	30.83	30.83	-3.05%	4,354,732
Jun 9, 2026	32.45	32.54	30.94	31.80	31.80	-1.12%	6,239,107
Jun 8, 2026	32.30	34.30	32.06	32.16	32.16	-3.51%	5,321,047
Jun 5, 2026	33.39	33.90	32.23	33.33	33.33	-0.27%	5,777,805
Jun 4, 2026	32.82	33.80	32.51	33.42	33.42	0.21%	5,311,444
Jun 3, 2026	33.51	34.65	32.70	33.35	33.35	-1.24%	8,480,933
Jun 2, 2026	32.42	34.37	32.41	33.77	33.77	3.15%	7,708,792
Jun 1, 2026	33.62	34.25	32.46	32.74	32.74	-2.68%	9,049,837
May 29, 2026	32.20	34.94	31.31	33.64	33.64	4.28%	14,586,800
May 28, 2026	29.63	32.49	29.63	32.26	32.26	9.13%	12,836,185
May 27, 2026	28.20	30.36	27.88	29.56	29.56	4.38%	8,454,519
May 26, 2026	28.51	28.71	27.43	28.32	28.32	-0.74%	6,129,642
May 25, 2026	29.05	29.29	27.95	28.53	28.53	-1.79%	5,035,308
May 22, 2026	28.55	29.20	28.50	29.05	29.05	1.75%	5,055,255