SHE:301348 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	18.05	18.46	17.83	18.46	18.46	2.05%	9,190,687
Jul 31, 2026	18.37	18.76	18.08	18.09	18.09	4.15%	13,495,447
Jul 30, 2026	17.91	18.10	17.21	17.37	17.37	-4.30%	9,473,370
Jul 29, 2026	17.90	18.18	17.37	18.15	18.15	0.61%	10,364,240
Jul 28, 2026	18.34	18.75	17.93	18.04	18.04	-2.91%	8,812,211
Jul 27, 2026	18.00	18.61	17.61	18.58	18.58	2.48%	8,516,331
Jul 24, 2026	18.08	18.66	17.92	18.13	18.13	-1.73%	8,171,158
Jul 23, 2026	18.47	18.63	17.89	18.45	18.45	-0.16%	9,575,186
Jul 22, 2026	18.50	19.29	18.36	18.48	18.48	-2.74%	13,370,968
Jul 21, 2026	17.93	19.15	16.45	19.00	19.00	6.56%	17,460,086
Jul 20, 2026	19.68	19.78	17.31	17.83	17.83	-7.18%	14,658,260
Jul 17, 2026	21.25	21.70	19.12	19.21	19.21	-10.53%	16,187,900
Jul 16, 2026	22.68	23.19	21.36	21.47	21.47	-7.97%	18,243,042
Jul 15, 2026	25.00	25.19	23.23	23.33	23.33	-6.38%	13,786,597
Jul 14, 2026	25.11	25.58	23.50	24.92	24.92	-2.12%	15,082,150
Jul 13, 2026	27.00	27.41	25.29	25.46	25.46	-6.88%	16,511,795
Jul 10, 2026	28.12	29.20	27.20	27.34	27.34	-3.02%	23,674,926
Jul 9, 2026	25.82	28.49	25.54	28.19	28.19	10.12%	23,424,399
Jul 8, 2026	26.30	26.93	24.68	25.60	25.60	-3.21%	14,276,542
Jul 7, 2026	26.08	27.00	25.94	26.45	26.45	0.53%	13,911,029
Jul 6, 2026	27.07	27.85	25.57	26.31	26.31	-1.83%	16,068,274
Jul 3, 2026	27.68	27.99	26.50	26.80	26.80	-5.60%	19,593,069
Jul 2, 2026	28.53	29.67	27.38	28.39	28.39	-3.60%	20,371,357
Jul 1, 2026	30.99	31.38	29.08	29.45	29.45	-6.74%	28,415,206
Jun 30, 2026	32.12	32.26	30.60	31.58	31.58	-0.57%	25,876,751
Jun 29, 2026	31.06	32.49	28.98	31.76	31.76	2.82%	29,185,869
Jun 26, 2026	29.30	31.46	28.80	30.89	30.89	3.55%	27,518,879
Jun 25, 2026	30.48	30.80	29.27	29.83	29.83	-3.09%	23,711,810
Jun 24, 2026	29.05	31.20	28.15	30.78	30.78	2.77%	32,355,381
Jun 23, 2026	28.28	30.00	27.77	29.95	29.95	4.25%	27,467,795
Jun 22, 2026	28.29	29.20	28.16	28.73	28.73	1.88%	19,719,977
Jun 18, 2026	28.87	28.99	28.13	28.20	28.20	-3.29%	19,763,160
Jun 17, 2026	28.00	29.42	27.65	29.16	29.16	1.78%	25,665,850
Jun 16, 2026	29.01	29.19	28.28	28.65	28.65	-4.63%	30,541,930
Jun 15, 2026	31.50	31.70	27.86	30.04	30.04	0.07%	46,392,020
Jun 12, 2026	29.38	30.02	28.01	30.02	30.02	19.98%	20,293,320
Jun 11, 2026	24.01	25.25	23.92	25.02	25.02	2.88%	13,858,090
Jun 10, 2026	24.24	25.06	23.86	24.32	24.32	-1.14%	11,535,470
Jun 9, 2026	23.47	24.66	23.03	24.60	24.60	7.19%	14,063,600
Jun 8, 2026	23.51	24.12	22.67	22.95	22.95	-6.25%	11,211,210
Jun 5, 2026	24.27	25.15	23.37	24.48	24.48	-0.61%	12,821,700
Jun 4, 2026	24.35	25.18	24.13	24.63	24.63	-0.69%	11,279,140
Jun 3, 2026	24.61	25.55	24.43	24.80	24.80	1.18%	13,783,230
Jun 2, 2026	25.19	25.59	24.31	24.51	24.51	-3.05%	14,094,570
Jun 1, 2026	25.60	26.58	25.26	25.28	25.28	-1.48%	15,102,690
May 29, 2026	27.95	28.45	25.33	25.66	25.66	-7.66%	22,612,380
May 28, 2026	27.37	28.29	26.53	27.79	27.79	-0.25%	18,058,890
May 27, 2026	30.10	30.86	27.86	27.86	27.86	-8.36%	24,386,230
May 26, 2026	31.00	31.04	29.11	30.40	30.40	-3.86%	28,726,810
May 25, 2026	29.73	31.68	28.75	31.62	31.62	5.65%	38,808,280