SHE:301429 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	15.81	16.46	15.73	16.39	16.39	3.41%	1,732,200
Jul 31, 2026	15.75	15.95	15.51	15.85	15.85	2.26%	1,244,600
Jul 30, 2026	15.40	15.94	15.19	15.50	15.50	-0.32%	1,446,200
Jul 29, 2026	15.30	15.64	15.23	15.55	15.55	2.10%	1,369,500
Jul 28, 2026	15.21	15.61	15.00	15.23	15.23	0.13%	1,142,000
Jul 27, 2026	14.78	15.55	14.74	15.21	15.21	1.88%	1,652,239
Jul 24, 2026	15.07	15.28	14.67	14.93	14.93	-0.60%	2,292,800
Jul 23, 2026	14.61	15.08	14.52	15.02	15.02	2.81%	1,507,700
Jul 22, 2026	14.82	15.08	14.49	14.61	14.61	-2.21%	1,712,700
Jul 21, 2026	15.18	15.19	14.15	14.94	14.94	-2.10%	2,498,254
Jul 20, 2026	15.55	16.15	14.78	15.26	15.26	-1.80%	2,267,300
Jul 17, 2026	16.04	16.36	15.43	15.54	15.54	-3.54%	1,562,900
Jul 16, 2026	16.01	16.37	15.79	16.11	16.11	0.62%	1,116,215
Jul 15, 2026	15.92	16.23	15.82	16.01	16.01	0.25%	1,123,883
Jul 14, 2026	15.61	16.08	15.20	15.97	15.97	2.97%	1,346,700
Jul 13, 2026	15.92	16.00	15.42	15.51	15.51	-3.06%	1,447,246
Jul 10, 2026	15.82	16.27	15.41	16.00	16.00	1.46%	1,442,700
Jul 9, 2026	15.87	16.09	15.40	15.77	15.77	-0.25%	1,423,500
Jul 8, 2026	16.08	16.14	15.48	15.81	15.81	-1.43%	1,415,900
Jul 7, 2026	16.46	16.70	15.86	16.04	16.04	-3.26%	1,458,700
Jul 6, 2026	16.57	17.07	16.40	16.58	16.58	0.48%	1,985,800
Jul 3, 2026	16.01	16.69	15.99	16.50	16.50	3.51%	2,428,200
Jul 2, 2026	16.00	16.68	15.80	15.94	15.94	0.31%	2,475,400
Jul 1, 2026	15.65	16.28	15.52	15.89	15.89	1.40%	1,763,800
Jun 30, 2026	15.70	15.96	15.45	15.67	15.67	-0.51%	1,366,700
Jun 29, 2026	15.99	15.99	15.11	15.75	15.75	-0.06%	1,940,100
Jun 26, 2026	15.96	16.15	15.64	15.76	15.76	-1.44%	1,578,309
Jun 25, 2026	16.65	16.71	15.92	15.99	15.99	-3.91%	1,558,809
Jun 24, 2026	17.40	17.63	16.54	16.64	16.64	-4.59%	1,640,800
Jun 23, 2026	17.41	17.78	17.10	17.44	17.44	-	1,825,791
Jun 22, 2026	17.21	17.63	16.49	17.44	17.44	-	2,148,607
Jun 18, 2026	17.56	17.67	17.20	17.44	17.44	-0.63%	1,427,300
Jun 17, 2026	18.14	18.14	17.43	17.55	17.55	-2.45%	1,310,836
Jun 16, 2026	17.96	18.24	17.32	17.99	17.99	1.09%	1,629,800
Jun 15, 2026	18.40	18.89	17.86	17.97	17.80	-1.37%	1,713,000
Jun 12, 2026	18.19	18.56	17.92	18.22	18.04	1.00%	1,500,400
Jun 11, 2026	18.39	18.56	17.70	18.04	17.87	-3.43%	1,639,445
Jun 10, 2026	18.70	18.70	18.12	18.68	18.50	-0.11%	1,179,726
Jun 9, 2026	18.80	19.14	18.49	18.70	18.52	-0.05%	1,180,100
Jun 8, 2026	19.55	19.68	18.31	18.71	18.53	-4.30%	1,798,456
Jun 5, 2026	19.08	19.80	18.73	19.55	19.36	2.46%	1,230,400
Jun 4, 2026	19.51	19.58	18.85	19.08	18.90	-2.20%	1,217,700
Jun 3, 2026	19.93	19.93	19.16	19.51	19.32	-2.11%	1,718,462
Jun 2, 2026	20.59	20.94	19.75	19.93	19.74	-3.11%	1,681,100
Jun 1, 2026	19.94	20.84	19.50	20.57	20.37	2.64%	1,807,400
May 29, 2026	20.90	21.10	19.90	20.04	19.85	-3.47%	1,341,000
May 28, 2026	20.89	21.18	20.23	20.76	20.56	-0.67%	1,336,900
May 27, 2026	21.40	21.70	20.53	20.90	20.70	-3.55%	1,893,200
May 26, 2026	21.71	22.00	21.38	21.67	21.46	-0.37%	2,111,956
May 25, 2026	22.59	22.92	21.42	21.75	21.54	-3.46%	2,002,391