SHE:301419 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	26.80	27.27	26.40	27.26	27.26	1.15%	2,736,635
Jul 31, 2026	27.14	27.79	26.80	26.95	26.95	5.69%	4,099,324
Jul 30, 2026	27.08	27.15	25.20	25.50	25.50	-6.15%	3,307,651
Jul 29, 2026	27.38	27.50	26.00	27.17	27.17	-0.73%	3,660,530
Jul 28, 2026	28.20	28.76	27.22	27.37	27.37	-4.73%	3,350,924
Jul 27, 2026	27.74	28.73	27.34	28.73	28.73	3.42%	3,332,875
Jul 24, 2026	27.60	28.59	27.37	27.78	27.78	-1.38%	2,480,968
Jul 23, 2026	27.88	28.68	27.53	28.17	28.17	1.15%	3,186,241
Jul 22, 2026	28.88	29.78	27.70	27.85	27.85	-4.20%	4,380,518
Jul 21, 2026	27.48	29.14	24.90	29.07	29.07	9.20%	6,203,677
Jul 20, 2026	29.95	30.42	25.74	26.62	26.62	-9.76%	5,360,683
Jul 17, 2026	31.90	32.14	28.91	29.50	29.50	-7.64%	4,545,167
Jul 16, 2026	32.69	33.50	31.61	31.94	31.94	-3.07%	3,701,786
Jul 15, 2026	35.32	35.40	32.80	32.95	32.95	-6.68%	4,241,955
Jul 14, 2026	34.33	35.78	33.23	35.31	35.31	4.90%	4,217,210
Jul 13, 2026	37.92	37.92	33.57	33.66	33.66	-11.84%	5,774,639
Jul 10, 2026	40.12	41.78	38.17	38.18	38.18	-5.73%	6,186,305
Jul 9, 2026	38.85	40.83	37.70	40.50	40.50	6.58%	5,755,004
Jul 8, 2026	42.08	42.08	38.00	38.00	38.00	-10.36%	5,930,225
Jul 7, 2026	41.04	42.75	40.45	42.39	42.39	2.84%	5,438,934
Jul 6, 2026	43.66	43.94	40.18	41.22	41.22	-3.69%	5,805,183
Jul 3, 2026	45.90	46.83	42.78	42.80	42.80	-7.18%	6,940,451
Jul 2, 2026	48.98	49.66	45.00	46.11	46.11	-9.87%	7,521,085
Jul 1, 2026	50.50	51.56	49.03	51.16	51.16	-0.83%	10,132,764
Jun 30, 2026	48.91	52.65	47.42	51.59	51.59	3.10%	14,121,045
Jun 29, 2026	45.79	50.38	44.73	50.04	50.04	8.66%	13,591,368
Jun 26, 2026	45.98	46.85	43.88	46.05	46.05	-2.06%	8,112,428
Jun 25, 2026	43.69	47.48	42.80	47.02	47.02	8.17%	10,703,887
Jun 24, 2026	42.57	44.35	42.40	43.47	43.47	-0.46%	6,842,232
Jun 23, 2026	46.93	46.93	42.80	43.67	43.67	-8.62%	9,304,833
Jun 22, 2026	44.45	47.79	44.10	47.79	47.79	4.80%	12,097,704
Jun 18, 2026	44.03	47.95	44.01	45.60	45.60	5.07%	12,597,488
Jun 17, 2026	41.66	43.40	41.50	43.40	43.40	2.12%	8,519,496
Jun 16, 2026	42.10	42.75	41.17	42.50	42.50	1.09%	9,530,447
Jun 15, 2026	38.80	42.15	38.55	42.04	42.04	10.05%	9,299,253
Jun 12, 2026	39.94	40.94	37.80	38.20	38.20	-1.06%	8,444,328
Jun 11, 2026	39.24	39.95	37.85	38.61	38.61	-3.50%	7,776,806
Jun 10, 2026	41.01	41.05	38.88	40.01	40.01	-6.04%	9,249,233
Jun 9, 2026	41.05	42.82	39.88	42.58	42.58	3.78%	10,908,013
Jun 8, 2026	43.89	44.74	40.00	41.03	41.03	-12.85%	12,865,249
Jun 5, 2026	46.03	49.67	45.80	47.08	47.08	-1.42%	13,138,898
Jun 4, 2026	46.91	48.28	45.80	47.76	47.76	-5.16%	15,297,308
Jun 3, 2026	45.89	50.98	43.58	50.36	50.36	12.21%	23,486,830
Jun 2, 2026	37.29	44.88	37.17	44.88	44.88	20.00%	17,070,201
Jun 1, 2026	38.02	39.00	37.19	37.40	37.40	-2.40%	6,456,667
May 29, 2026	39.95	40.42	38.05	38.32	38.32	-5.69%	9,509,214
May 28, 2026	37.11	40.80	36.68	40.63	40.63	3.44%	10,872,455
May 27, 2026	37.64	40.76	37.50	39.60	39.28	4.58%	13,684,078
May 26, 2026	36.84	40.80	36.84	37.86	37.56	1.78%	11,615,567
May 25, 2026	37.66	38.24	36.16	37.20	36.90	-1.08%	8,825,757