SHE:301311 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	12.53	13.43	12.35	13.30	13.30	4.07%	5,678,714
Jul 24, 2026	12.53	13.13	12.49	12.78	12.78	1.11%	4,732,132
Jul 23, 2026	12.28	12.66	12.23	12.64	12.64	3.02%	1,826,200
Jul 22, 2026	12.47	12.53	12.16	12.27	12.27	-1.60%	1,849,989
Jul 21, 2026	12.58	12.67	12.15	12.47	12.47	-0.64%	2,625,500
Jul 20, 2026	12.80	13.12	12.41	12.55	12.55	-1.80%	2,560,050
Jul 17, 2026	13.17	13.30	12.75	12.78	12.78	-2.96%	2,161,600
Jul 16, 2026	12.96	13.29	12.80	13.17	13.17	1.31%	1,680,600
Jul 15, 2026	12.65	13.04	12.63	13.00	13.00	2.60%	2,005,601
Jul 14, 2026	12.50	12.69	12.28	12.67	12.67	1.36%	1,648,000
Jul 13, 2026	13.24	13.25	12.47	12.50	12.50	-4.73%	2,467,810
Jul 10, 2026	12.65	13.43	12.52	13.12	13.12	3.23%	2,404,300
Jul 9, 2026	12.82	12.96	12.49	12.71	12.71	-1.17%	1,664,200
Jul 8, 2026	13.14	13.14	12.82	12.86	12.86	-1.53%	1,447,800
Jul 7, 2026	13.56	13.56	13.01	13.06	13.06	-3.19%	1,574,470
Jul 6, 2026	13.79	13.98	13.45	13.49	13.49	-2.74%	2,011,400
Jul 3, 2026	13.37	13.96	13.35	13.87	13.87	4.36%	2,851,806
Jul 2, 2026	13.29	13.59	13.28	13.29	13.29	-0.52%	1,752,600
Jul 1, 2026	12.99	13.58	12.90	13.36	13.36	2.85%	2,430,568
Jun 30, 2026	12.89	13.17	12.83	12.99	12.99	0.31%	1,748,100
Jun 29, 2026	13.09	13.15	12.69	12.95	12.95	-0.99%	2,307,700
Jun 26, 2026	13.30	13.40	13.05	13.08	13.08	-2.32%	2,067,300
Jun 25, 2026	13.83	13.85	13.31	13.39	13.39	-3.18%	2,478,600
Jun 24, 2026	14.32	14.32	13.73	13.83	13.83	-2.95%	1,885,581
Jun 23, 2026	14.00	14.50	14.00	14.25	14.25	0.92%	2,134,800
Jun 22, 2026	14.15	14.16	13.59	14.12	14.12	-0.21%	2,405,300
Jun 18, 2026	14.23	14.42	13.97	14.15	14.15	-0.63%	1,276,000
Jun 17, 2026	14.45	14.45	14.16	14.24	14.24	-1.52%	1,586,682
Jun 16, 2026	14.58	14.60	14.23	14.46	14.46	-0.75%	1,558,200
Jun 15, 2026	14.53	14.78	14.40	14.57	14.57	0.48%	1,777,100
Jun 12, 2026	14.21	14.53	14.20	14.50	14.50	2.76%	2,310,988
Jun 11, 2026	14.28	14.41	14.02	14.11	14.11	-2.35%	1,919,406
Jun 10, 2026	14.48	14.66	14.26	14.45	14.45	-1.03%	1,805,092
Jun 9, 2026	14.52	14.62	14.32	14.60	14.60	1.25%	1,600,200
Jun 8, 2026	14.80	14.95	14.30	14.42	14.42	-3.87%	2,686,759
Jun 5, 2026	14.63	15.26	14.50	15.00	15.00	1.76%	3,231,540
Jun 4, 2026	14.59	15.28	14.59	14.74	14.74	0.27%	2,888,415
Jun 3, 2026	14.81	14.81	14.53	14.70	14.70	-0.81%	1,973,100
Jun 2, 2026	15.20	15.25	14.70	14.82	14.82	-2.50%	1,907,700
Jun 1, 2026	14.81	15.31	14.61	15.20	15.20	2.63%	2,124,300
May 29, 2026	15.40	15.43	14.75	14.81	14.81	-4.57%	2,365,619
May 28, 2026	15.02	15.52	14.79	15.52	15.52	2.85%	1,964,000
May 27, 2026	15.53	15.66	15.04	15.09	15.09	-2.39%	2,779,000
May 26, 2026	15.91	15.91	15.31	15.46	15.46	-2.83%	2,392,042
May 25, 2026	16.12	16.33	15.80	15.91	15.91	-1.18%	1,803,000
May 22, 2026	15.91	16.26	15.71	16.10	16.10	1.45%	2,041,700
May 21, 2026	16.27	16.61	15.84	15.87	15.87	-2.46%	3,171,700
May 20, 2026	16.64	16.64	16.24	16.27	16.27	-2.46%	2,131,100
May 19, 2026	16.54	16.69	16.33	16.68	16.68	0.79%	1,983,800
May 18, 2026	16.61	16.66	16.35	16.55	16.55	-0.66%	2,184,700