SHE:301336 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	35.71	38.58	35.31	38.22	38.22	6.79%	1,481,643
Jul 9, 2026	36.10	36.37	34.68	35.79	35.79	-0.80%	1,110,014
Jul 8, 2026	36.96	37.14	36.07	36.08	36.08	-2.28%	767,186
Jul 7, 2026	38.15	38.19	36.66	36.92	36.92	-3.30%	905,663
Jul 6, 2026	39.46	40.24	38.11	38.18	38.18	-3.10%	828,880
Jul 3, 2026	39.72	40.49	39.40	39.40	39.40	-0.68%	789,706
Jul 2, 2026	40.23	41.84	39.33	39.67	39.67	-1.71%	1,332,439
Jul 1, 2026	40.15	40.98	39.55	40.36	40.36	1.03%	1,107,306
Jun 30, 2026	38.14	40.20	38.10	39.95	39.95	3.63%	1,406,510
Jun 29, 2026	37.80	38.60	37.01	38.55	38.55	1.15%	1,057,171
Jun 26, 2026	39.71	39.86	37.75	38.11	38.11	-4.68%	1,262,300
Jun 25, 2026	39.52	41.30	38.21	39.98	39.98	1.09%	2,295,585
Jun 24, 2026	39.15	40.24	38.69	39.55	39.55	0.71%	1,476,954
Jun 23, 2026	38.49	40.95	38.26	39.27	39.27	2.03%	1,964,664
Jun 22, 2026	37.12	38.70	35.80	38.49	38.49	2.45%	1,527,290
Jun 18, 2026	37.61	38.10	36.50	37.57	37.57	-0.61%	1,345,170
Jun 17, 2026	37.42	38.77	37.10	37.80	37.80	1.02%	1,285,277
Jun 16, 2026	38.99	39.16	37.03	37.42	37.42	-3.88%	1,585,670
Jun 15, 2026	37.56	40.00	37.56	38.93	38.93	4.29%	1,686,587
Jun 12, 2026	37.49	38.19	36.80	37.33	37.33	0.67%	1,026,069
Jun 11, 2026	37.95	38.23	36.10	37.08	37.08	-2.73%	1,013,255
Jun 10, 2026	38.84	39.17	37.31	38.12	38.12	-1.90%	971,070
Jun 9, 2026	40.45	40.71	38.49	38.86	38.86	-2.75%	1,220,899
Jun 8, 2026	40.00	41.32	39.63	39.96	39.96	-2.23%	1,127,940
Jun 5, 2026	40.80	41.40	39.86	40.87	40.87	-0.05%	1,097,862
Jun 4, 2026	41.88	43.00	40.45	40.89	40.89	-2.36%	1,660,490
Jun 3, 2026	42.62	43.13	41.30	41.88	41.88	0.10%	2,726,835
Jun 2, 2026	41.47	42.21	40.32	41.84	41.84	1.55%	1,894,692
Jun 1, 2026	39.98	42.49	39.76	41.20	41.20	2.28%	2,079,816
May 29, 2026	40.06	40.57	38.53	40.28	40.28	0.76%	1,172,713
May 28, 2026	40.12	41.06	39.39	40.17	39.98	0.08%	802,840
May 27, 2026	41.36	41.36	39.46	40.14	39.95	-2.96%	1,416,331
May 26, 2026	43.24	43.24	40.63	41.36	41.16	-4.37%	1,590,961
May 25, 2026	42.78	43.98	42.36	43.25	43.05	1.32%	1,504,403
May 22, 2026	41.48	43.08	41.20	42.69	42.49	2.89%	1,381,622
May 21, 2026	43.71	43.94	41.42	41.49	41.29	-5.07%	1,491,206
May 20, 2026	44.12	44.57	43.08	43.71	43.50	-0.82%	1,500,589
May 19, 2026	44.43	44.61	43.40	44.07	43.86	-0.42%	2,317,678
May 18, 2026	42.99	44.62	42.31	44.25	44.04	1.48%	2,725,475
May 15, 2026	41.96	43.66	41.87	43.61	43.40	3.94%	1,762,613
May 14, 2026	42.30	42.65	41.75	41.95	41.75	-0.47%	981,200
May 13, 2026	42.69	42.85	41.92	42.15	41.95	-1.26%	1,094,921
May 12, 2026	43.69	43.95	42.54	42.69	42.49	-2.27%	987,703
May 11, 2026	43.25	44.04	43.03	43.69	43.47	1.47%	1,145,968
May 8, 2026	43.48	43.52	42.72	43.05	42.85	-0.60%	1,168,025
May 7, 2026	43.01	44.08	42.65	43.32	43.11	0.73%	1,366,968
May 6, 2026	42.96	43.54	42.50	43.00	42.79	0.27%	1,758,598
Apr 30, 2026	41.78	44.00	41.76	42.89	42.68	2.63%	1,754,492
Apr 29, 2026	40.77	42.91	40.63	41.79	41.58	2.20%	2,003,778
Apr 28, 2026	41.29	41.37	40.58	40.89	40.69	-	1,319,209