SHE:301361 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	28.41	28.49	27.73	27.95	27.95	2.23%	1,166,550
Jul 30, 2026	28.06	28.32	27.23	27.34	27.34	-2.50%	1,320,200
Jul 29, 2026	27.27	28.10	27.00	28.04	28.04	2.79%	1,364,762
Jul 28, 2026	27.00	27.38	26.79	27.28	27.28	0.66%	1,018,607
Jul 27, 2026	26.25	27.26	26.10	27.10	27.10	3.00%	1,131,806
Jul 24, 2026	27.00	27.00	26.24	26.31	26.31	-3.20%	1,184,792
Jul 23, 2026	25.40	27.28	25.40	27.18	27.18	7.13%	2,179,550
Jul 22, 2026	26.08	26.29	25.32	25.37	25.37	-3.06%	1,425,411
Jul 21, 2026	25.90	26.44	24.53	26.17	26.17	1.63%	1,878,221
Jul 20, 2026	26.78	27.33	25.38	25.75	25.75	-1.90%	1,607,036
Jul 17, 2026	27.01	27.28	25.95	26.25	26.25	-2.74%	1,564,100
Jul 16, 2026	26.83	27.58	26.65	26.99	26.99	0.07%	1,257,100
Jul 15, 2026	27.65	27.88	26.87	26.97	26.97	-2.46%	1,090,700
Jul 14, 2026	27.00	27.70	26.69	27.65	27.65	2.03%	987,544
Jul 13, 2026	28.29	28.99	26.94	27.10	27.10	-5.57%	1,353,300
Jul 10, 2026	28.40	29.48	28.40	28.70	28.70	0.84%	1,182,600
Jul 9, 2026	28.82	28.84	27.44	28.46	28.46	-1.21%	1,430,811
Jul 8, 2026	28.82	29.00	28.25	28.81	28.81	-0.03%	1,130,000
Jul 7, 2026	29.69	30.05	28.70	28.82	28.82	-3.48%	1,340,188
Jul 6, 2026	31.07	31.21	29.65	29.86	29.86	-3.30%	1,566,700
Jul 3, 2026	29.80	31.24	29.64	30.88	30.88	3.38%	1,857,900
Jul 2, 2026	29.57	30.77	29.51	29.87	29.87	-0.03%	1,685,176
Jul 1, 2026	30.25	30.39	29.22	29.88	29.88	-0.50%	1,910,200
Jun 30, 2026	29.46	30.18	29.19	30.03	30.03	1.21%	1,387,228
Jun 29, 2026	30.04	30.49	29.26	29.67	29.67	-1.30%	1,494,401
Jun 26, 2026	32.00	32.31	30.06	30.06	30.06	-5.53%	1,965,503
Jun 25, 2026	33.10	33.10	31.60	31.82	31.82	-3.87%	2,285,188
Jun 24, 2026	33.92	34.26	32.78	33.10	33.10	-3.72%	2,215,710
Jun 23, 2026	34.01	34.92	33.60	34.38	34.38	0.67%	2,323,038
Jun 22, 2026	34.07	34.36	33.10	34.15	34.15	-2.32%	3,457,889
Jun 18, 2026	34.05	36.19	33.50	34.96	34.96	6.42%	4,264,501
Jun 17, 2026	33.02	33.30	32.60	32.85	32.85	-1.41%	1,630,247
Jun 16, 2026	32.60	33.50	31.91	33.32	33.32	2.21%	2,366,023
Jun 15, 2026	32.13	32.90	32.12	32.60	32.60	1.53%	1,631,632
Jun 12, 2026	31.80	32.51	31.50	32.11	32.11	1.94%	1,769,592
Jun 11, 2026	31.95	32.15	31.20	31.50	31.50	-1.90%	1,623,417
Jun 10, 2026	33.82	33.82	31.65	32.11	32.11	-5.28%	2,250,587
Jun 9, 2026	33.67	34.09	33.21	33.90	33.90	1.28%	1,576,638
Jun 8, 2026	34.50	35.12	32.80	33.58	33.47	-5.46%	2,531,165
Jun 5, 2026	35.20	36.11	34.50	35.52	35.40	0.94%	2,631,398
Jun 4, 2026	35.71	36.15	34.85	35.19	35.07	-2.84%	3,078,100
Jun 3, 2026	37.40	37.98	36.00	36.22	36.10	-3.44%	3,456,256
Jun 2, 2026	39.76	39.76	37.51	37.51	37.39	-6.18%	3,846,405
Jun 1, 2026	39.13	39.99	38.02	39.98	39.85	2.09%	3,327,293
May 29, 2026	38.86	40.35	37.68	39.16	39.03	0.77%	4,247,599
May 28, 2026	38.67	40.00	38.43	38.86	38.73	0.39%	3,532,681
May 27, 2026	40.00	40.58	38.44	38.71	38.58	-3.71%	3,791,982
May 26, 2026	43.65	44.05	39.65	40.20	40.07	-7.63%	6,190,714
May 25, 2026	46.10	46.66	43.19	43.52	43.38	-5.47%	6,260,046
May 22, 2026	44.41	46.04	43.63	46.04	45.89	2.65%	6,702,161