SHE:301366 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	39.06	40.70	38.42	40.58	40.58	10.84%	9,291,713
Jul 30, 2026	37.69	38.76	35.97	36.61	36.61	-3.07%	6,284,222
Jul 29, 2026	38.15	38.45	36.10	37.77	37.77	-1.10%	5,882,452
Jul 28, 2026	39.30	40.51	37.91	38.19	38.19	-4.88%	5,611,432
Jul 27, 2026	38.01	40.23	36.90	40.15	40.15	6.90%	6,041,571
Jul 24, 2026	37.40	38.40	36.70	37.56	37.56	-1.62%	3,758,604
Jul 23, 2026	37.86	39.10	37.56	38.18	38.18	0.87%	5,137,439
Jul 22, 2026	38.20	39.44	37.45	37.85	37.85	-2.30%	6,832,325
Jul 21, 2026	35.99	38.78	32.19	38.74	38.74	8.79%	11,118,730
Jul 20, 2026	40.93	41.00	34.88	35.61	35.61	-11.06%	9,882,892
Jul 17, 2026	44.00	44.30	39.70	40.04	40.04	-9.00%	7,948,115
Jul 16, 2026	44.82	46.95	43.52	44.00	44.00	-2.33%	7,178,463
Jul 15, 2026	50.41	50.66	45.00	45.05	45.05	-7.34%	7,971,655
Jul 14, 2026	47.79	49.58	46.23	48.62	48.62	3.05%	8,088,419
Jul 13, 2026	50.71	51.98	47.08	47.18	47.18	-8.62%	9,364,783
Jul 10, 2026	55.18	56.50	51.62	51.63	51.63	-6.94%	10,342,039
Jul 9, 2026	53.68	55.50	51.47	55.48	55.48	3.18%	10,442,571
Jul 8, 2026	56.00	57.10	51.11	53.77	53.77	-7.26%	13,118,609
Jul 7, 2026	56.13	60.58	55.80	57.98	57.98	3.35%	11,338,580
Jul 6, 2026	58.73	59.20	54.74	56.10	56.10	-1.77%	10,002,480
Jul 3, 2026	55.68	57.38	54.05	57.11	57.11	2.96%	12,402,314
Jul 2, 2026	59.15	59.70	54.87	55.47	55.47	-11.55%	15,423,874
Jul 1, 2026	60.87	63.80	59.36	62.71	62.71	2.52%	16,404,951
Jun 30, 2026	60.21	63.00	59.15	61.17	61.17	1.34%	15,718,013
Jun 29, 2026	63.06	64.49	58.01	60.46	60.36	-3.17%	16,334,310
Jun 26, 2026	62.60	64.99	60.47	62.44	62.34	1.69%	18,349,602
Jun 25, 2026	62.67	64.46	60.10	61.40	61.30	-2.29%	23,120,749
Jun 24, 2026	53.30	62.84	53.30	62.84	62.74	19.99%	30,934,707
Jun 23, 2026	54.30	54.60	51.86	52.37	52.28	-4.85%	11,940,325
Jun 22, 2026	55.89	57.08	54.20	55.04	54.95	-1.40%	17,514,200
Jun 18, 2026	57.00	57.51	54.94	55.82	55.73	-4.09%	23,599,360
Jun 17, 2026	51.66	58.20	51.21	58.20	58.10	20.00%	23,696,290
Jun 16, 2026	48.39	49.00	47.22	48.50	48.42	-0.86%	13,178,140
Jun 15, 2026	46.75	48.95	46.10	48.92	48.84	7.66%	13,667,860
Jun 12, 2026	46.52	48.18	45.04	45.44	45.36	-0.42%	11,580,970
Jun 11, 2026	45.50	46.60	44.00	45.63	45.55	-0.50%	10,011,190
Jun 10, 2026	45.78	47.90	45.38	45.86	45.78	-2.49%	10,719,960
Jun 9, 2026	45.79	47.74	44.88	47.03	46.95	4.40%	14,070,674
Jun 8, 2026	45.00	46.66	44.26	45.05	44.98	-6.94%	14,003,359
Jun 5, 2026	50.30	51.70	48.06	48.41	48.33	-3.76%	20,416,330
Jun 4, 2026	53.99	56.66	49.38	50.30	50.22	-7.13%	32,330,600
Jun 3, 2026	54.16	54.16	52.81	54.16	54.07	20.01%	9,693,484
Jun 2, 2026	42.20	46.88	41.30	45.13	45.06	6.54%	11,304,440
Jun 1, 2026	42.78	44.58	42.22	42.36	42.29	-2.42%	7,229,220
May 29, 2026	46.00	46.77	43.15	43.41	43.34	-6.10%	10,317,150
May 28, 2026	46.58	48.33	45.27	46.23	46.15	-2.43%	13,132,140
May 27, 2026	48.80	51.01	46.63	47.38	47.30	-1.44%	14,801,210
May 26, 2026	46.92	48.86	45.26	48.07	47.99	2.80%	16,587,850
May 25, 2026	43.94	47.30	43.94	46.76	46.68	8.27%	16,294,610
May 22, 2026	42.21	43.48	41.31	43.19	43.12	4.80%	11,769,430