SHE:301349 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	40.73	40.93	38.18	38.43	38.43	-4.66%	4,596,970
Jul 23, 2026	38.45	40.55	38.45	40.31	40.31	6.11%	6,146,501
Jul 22, 2026	38.61	39.58	37.44	37.99	37.99	-3.21%	5,667,928
Jul 21, 2026	37.00	39.25	33.22	39.25	39.25	7.24%	7,974,432
Jul 20, 2026	42.33	42.94	35.70	36.60	36.60	-10.07%	7,231,869
Jul 17, 2026	44.65	44.85	40.29	40.70	40.70	-8.83%	5,604,657
Jul 16, 2026	46.58	47.08	44.06	44.64	44.64	-5.42%	4,535,230
Jul 15, 2026	48.84	49.85	46.67	47.20	47.20	-2.90%	4,233,453
Jul 14, 2026	46.62	49.85	46.30	48.61	48.61	4.97%	7,087,112
Jul 13, 2026	51.90	53.55	45.89	46.31	46.31	-8.71%	8,360,617
Jul 10, 2026	52.49	53.90	50.62	50.73	50.73	-3.37%	5,164,946
Jul 9, 2026	54.00	54.00	49.66	52.50	52.50	-1.92%	5,043,179
Jul 8, 2026	58.51	59.15	53.46	53.53	53.53	-7.79%	5,368,480
Jul 7, 2026	61.93	61.93	57.83	58.05	58.05	-5.63%	5,047,480
Jul 6, 2026	65.07	66.99	52.06	61.51	61.51	-5.47%	7,472,966
Jul 3, 2026	69.11	70.00	64.54	65.07	65.07	-5.70%	6,641,977
Jul 2, 2026	67.02	73.39	67.02	69.00	69.00	-5.21%	7,185,217
Jul 1, 2026	73.71	74.04	70.99	72.79	72.79	-1.10%	8,706,851
Jun 30, 2026	74.61	75.50	71.88	73.60	73.60	-1.27%	9,421,568
Jun 29, 2026	77.49	81.66	69.55	74.55	74.55	-1.39%	15,911,611
Jun 26, 2026	63.04	75.60	63.04	75.60	75.60	20.00%	15,688,675
Jun 25, 2026	59.42	64.10	58.43	63.00	63.00	5.19%	8,170,890
Jun 24, 2026	61.14	61.49	57.20	59.89	59.89	-3.64%	8,253,655
Jun 23, 2026	67.62	67.62	61.21	62.15	62.15	-6.33%	10,175,064
Jun 22, 2026	64.50	67.99	63.70	66.35	66.35	2.66%	8,165,704
Jun 18, 2026	63.29	65.96	62.00	64.63	64.63	1.05%	7,540,306
Jun 17, 2026	66.77	69.48	62.51	63.96	63.96	-1.66%	11,502,572
Jun 16, 2026	59.78	65.47	59.00	65.04	65.04	8.94%	8,579,424
Jun 15, 2026	56.30	59.99	56.26	59.70	59.70	6.10%	6,736,300
Jun 12, 2026	55.28	58.38	55.20	56.27	56.27	2.50%	4,615,653
Jun 11, 2026	55.89	57.00	54.00	54.90	54.90	-2.00%	3,994,314
Jun 10, 2026	57.61	57.88	55.08	56.02	56.02	-4.70%	4,739,230
Jun 9, 2026	56.77	58.98	55.70	58.78	58.78	6.27%	6,418,750
Jun 8, 2026	54.95	57.02	51.86	55.31	55.31	-3.41%	7,674,492
Jun 5, 2026	57.86	58.92	56.72	57.26	57.26	-2.19%	5,855,690
Jun 4, 2026	60.00	60.00	56.66	58.54	58.54	-4.11%	8,919,344
Jun 3, 2026	60.94	64.52	60.10	61.05	61.05	-2.05%	7,539,467
Jun 2, 2026	60.18	63.43	60.01	62.33	62.33	0.89%	8,471,917
Jun 1, 2026	63.00	63.84	61.50	61.78	61.78	-3.23%	9,589,094
May 29, 2026	58.79	67.78	58.66	63.84	63.84	7.51%	14,070,880
May 28, 2026	59.00	60.68	57.35	59.38	59.38	0.13%	8,101,264
May 27, 2026	58.07	60.81	56.73	59.30	59.30	0.97%	11,137,930
May 26, 2026	58.01	62.10	57.75	58.73	58.73	6.38%	12,517,710
May 25, 2026	53.09	58.88	53.00	55.21	55.21	5.00%	10,285,240
May 22, 2026	49.40	54.00	49.40	52.58	52.58	6.48%	9,265,476
May 21, 2026	51.40	54.99	48.96	49.38	49.38	-0.90%	12,276,110
May 20, 2026	48.52	50.18	47.32	49.83	49.83	2.51%	7,919,137
May 19, 2026	47.66	49.96	47.04	48.61	48.61	1.69%	6,500,963
May 18, 2026	46.61	49.86	45.23	47.80	47.80	0.42%	8,246,780
May 15, 2026	48.23	50.87	47.60	47.60	47.60	-2.76%	10,175,310