SHE:301368 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	38.82	40.30	38.55	39.52	39.52	5.81%	3,766,127
Jul 30, 2026	37.49	38.38	37.05	37.35	37.35	-1.22%	2,092,877
Jul 29, 2026	38.22	38.66	37.56	37.81	37.81	-0.58%	1,833,692
Jul 28, 2026	37.54	39.00	37.38	38.03	38.03	-0.26%	1,574,815
Jul 27, 2026	36.33	38.32	36.18	38.13	38.13	4.90%	2,113,900
Jul 24, 2026	36.79	37.40	36.30	36.35	36.35	-3.94%	1,512,315
Jul 23, 2026	37.28	37.85	36.97	37.84	37.84	0.42%	1,309,639
Jul 22, 2026	39.02	39.02	37.50	37.68	37.68	-4.37%	2,358,095
Jul 21, 2026	38.68	39.59	35.91	39.40	39.40	3.17%	3,266,795
Jul 20, 2026	40.66	40.90	37.56	38.19	38.19	-4.95%	3,357,580
Jul 17, 2026	43.10	43.55	39.70	40.18	40.18	-5.77%	3,306,927
Jul 16, 2026	41.86	43.42	41.50	42.64	42.64	0.07%	3,462,989
Jul 15, 2026	39.95	44.67	39.08	42.61	42.61	6.52%	5,532,419
Jul 14, 2026	39.55	40.44	38.66	40.00	40.00	1.37%	2,564,726
Jul 13, 2026	42.01	42.01	39.38	39.46	39.46	-7.59%	3,101,646
Jul 10, 2026	42.15	43.96	41.85	42.70	42.70	1.55%	3,712,461
Jul 9, 2026	42.00	42.29	40.26	42.05	42.05	0.55%	3,082,500
Jul 8, 2026	44.40	44.76	41.56	41.82	41.82	-5.47%	3,782,600
Jul 7, 2026	46.07	48.79	43.96	44.24	44.24	-4.18%	5,588,692
Jul 6, 2026	48.96	49.18	46.02	46.17	46.17	-7.77%	6,557,592
Jul 3, 2026	43.81	52.27	43.70	50.06	50.06	14.27%	9,836,789
Jul 2, 2026	43.80	45.88	43.44	43.81	43.81	0.87%	4,734,107
Jul 1, 2026	42.53	44.08	41.90	43.43	43.43	4.32%	4,684,088
Jun 30, 2026	39.71	42.24	39.37	41.63	41.63	5.74%	3,354,787
Jun 29, 2026	39.01	39.69	37.93	39.37	39.37	0.74%	2,703,600
Jun 26, 2026	40.61	40.61	39.08	39.08	39.08	-3.58%	2,532,351
Jun 25, 2026	41.73	43.90	40.36	40.53	40.53	-2.88%	3,556,353
Jun 24, 2026	42.35	42.47	40.70	41.73	41.73	-1.46%	2,670,100
Jun 23, 2026	42.07	43.70	41.77	42.35	42.35	-0.28%	2,651,200
Jun 22, 2026	44.02	44.58	41.20	42.47	42.47	-4.35%	3,642,186
Jun 18, 2026	43.52	45.48	43.52	44.40	44.40	0.66%	2,896,166
Jun 17, 2026	45.29	45.52	43.80	44.11	44.11	-3.08%	2,523,785
Jun 16, 2026	44.01	46.13	43.43	45.51	45.51	2.75%	3,239,648
Jun 15, 2026	43.81	44.48	43.28	44.29	44.29	1.72%	2,512,683
Jun 12, 2026	44.85	46.98	43.30	43.54	43.54	-2.33%	3,988,626
Jun 11, 2026	45.68	46.22	44.08	44.58	44.58	-3.94%	2,917,302
Jun 10, 2026	47.91	48.99	45.63	46.41	46.41	-4.90%	3,428,497
Jun 9, 2026	49.04	49.38	47.77	48.80	48.80	-1.37%	4,355,672
Jun 8, 2026	46.40	49.68	46.33	49.48	49.48	1.75%	6,730,767
Jun 5, 2026	43.95	51.40	41.33	48.63	48.63	10.65%	9,778,993
Jun 4, 2026	44.27	45.25	43.69	43.95	43.95	-2.38%	3,045,598
Jun 3, 2026	46.63	47.58	44.35	45.02	45.02	-3.95%	3,655,400
Jun 2, 2026	47.51	48.33	46.03	46.87	46.87	-0.93%	2,277,600
Jun 1, 2026	47.10	47.77	46.52	47.31	47.31	1.24%	1,900,345
May 29, 2026	50.88	51.04	46.40	46.73	46.73	-7.79%	3,151,451
May 28, 2026	51.39	51.42	49.22	50.68	50.68	-1.38%	2,791,451
May 27, 2026	53.50	53.99	51.10	51.39	51.39	-4.83%	3,891,198
May 26, 2026	54.47	56.32	52.90	54.00	54.00	0.26%	5,477,134
May 25, 2026	55.26	55.50	53.00	53.86	53.86	-2.14%	3,285,527
May 22, 2026	55.66	56.46	54.12	55.04	55.04	-2.03%	4,523,200