SHE:301380 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	26.41	27.59	25.91	26.82	26.82	1.55%	1,700,781
Jul 9, 2026	26.26	26.79	25.50	26.41	26.41	-0.34%	1,275,210
Jul 8, 2026	26.47	26.87	26.25	26.50	26.50	0.61%	910,512
Jul 7, 2026	27.56	27.98	26.21	26.34	26.34	-4.43%	1,358,425
Jul 6, 2026	28.58	29.02	27.55	27.56	27.56	-4.07%	1,148,797
Jul 3, 2026	29.01	29.48	28.41	28.73	28.73	-0.93%	1,889,730
Jul 2, 2026	28.40	29.62	28.35	29.00	29.00	0.35%	2,175,097
Jul 1, 2026	27.46	29.28	27.21	28.90	28.90	4.75%	3,046,756
Jun 30, 2026	26.31	28.13	25.49	27.59	27.59	6.28%	3,088,446
Jun 29, 2026	26.28	26.55	25.52	25.96	25.96	-1.22%	1,342,953
Jun 26, 2026	27.09	27.34	26.26	26.28	26.28	-3.70%	1,542,295
Jun 25, 2026	28.65	28.65	27.20	27.29	27.29	-4.75%	2,225,052
Jun 24, 2026	29.29	29.47	28.07	28.65	28.65	-2.68%	2,048,251
Jun 23, 2026	30.00	30.35	29.20	29.44	29.44	-3.06%	2,273,198
Jun 22, 2026	28.81	31.00	27.89	30.37	30.37	4.65%	3,417,940
Jun 18, 2026	29.58	29.58	28.64	29.02	29.02	0.07%	1,175,876
Jun 17, 2026	29.58	29.58	28.84	29.00	29.00	-2.29%	1,373,845
Jun 16, 2026	29.49	29.86	28.92	29.68	29.68	0.10%	1,103,990
Jun 15, 2026	29.90	30.14	29.22	29.65	29.65	0.99%	1,289,250
Jun 12, 2026	29.10	29.63	28.52	29.36	29.36	1.63%	1,509,445
Jun 11, 2026	29.80	30.23	28.37	28.89	28.89	-3.54%	1,534,010
Jun 10, 2026	30.63	30.82	29.40	29.95	29.95	-2.70%	1,323,222
Jun 9, 2026	30.60	31.36	29.86	30.78	30.78	2.12%	1,366,783
Jun 8, 2026	30.50	31.09	29.69	30.14	30.14	-3.49%	1,737,781
Jun 5, 2026	30.95	31.77	30.51	31.23	31.23	0.77%	1,689,400
Jun 4, 2026	30.88	31.29	30.54	30.99	30.99	-1.18%	1,880,497
Jun 3, 2026	33.50	33.60	31.09	31.36	31.36	-3.83%	3,277,771
Jun 2, 2026	32.16	33.18	30.98	32.61	32.61	1.53%	2,960,579
Jun 1, 2026	30.68	32.58	30.55	32.12	32.12	4.73%	2,549,082
May 29, 2026	31.96	32.16	30.46	30.67	30.67	-3.86%	1,853,925
May 28, 2026	32.00	32.24	30.83	31.90	31.90	0.35%	2,043,828
May 27, 2026	33.31	33.92	31.80	31.99	31.79	-4.79%	2,325,150
May 26, 2026	35.00	35.02	32.81	33.60	33.39	-4.52%	3,115,840
May 25, 2026	35.99	36.45	34.76	35.19	34.97	-2.20%	2,190,390
May 22, 2026	36.00	36.19	35.07	35.98	35.76	1.27%	2,024,064
May 21, 2026	37.20	37.75	35.50	35.53	35.31	-4.39%	3,358,365
May 20, 2026	38.50	38.67	36.87	37.16	36.93	-3.93%	4,030,755
May 19, 2026	36.00	39.48	35.70	38.68	38.44	7.68%	8,192,565
May 18, 2026	35.26	36.15	35.11	35.92	35.70	1.93%	1,642,640
May 15, 2026	35.35	36.28	35.14	35.24	35.02	0.14%	1,854,850
May 14, 2026	36.80	36.80	35.12	35.19	34.97	-2.98%	1,937,700
May 13, 2026	36.62	36.62	36.05	36.27	36.04	-0.66%	1,737,383
May 12, 2026	36.89	37.34	36.51	36.51	36.28	-1.51%	2,503,009
May 11, 2026	35.63	37.18	35.60	37.07	36.84	4.25%	3,710,145
May 8, 2026	35.41	35.80	35.40	35.56	35.34	0.48%	1,418,820
May 7, 2026	35.24	35.55	34.85	35.39	35.17	1.00%	1,470,305
May 6, 2026	34.71	35.60	34.45	35.04	34.82	1.92%	2,068,305
Apr 30, 2026	34.05	34.67	33.99	34.38	34.17	0.59%	1,323,035
Apr 29, 2026	32.83	34.50	32.71	34.18	33.97	4.18%	2,498,269
Apr 28, 2026	33.71	33.71	32.76	32.81	32.60	-2.53%	1,123,107