SHE:301449 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	38.60	42.18	37.52	40.22	40.22	2.92%	6,205,233
Jul 30, 2026	32.10	39.08	32.10	39.08	39.08	19.99%	4,910,609
Jul 29, 2026	32.40	32.69	32.04	32.57	32.57	0.59%	632,276
Jul 28, 2026	32.15	32.91	31.74	32.38	32.38	1.50%	708,723
Jul 27, 2026	30.60	32.13	30.60	31.90	31.90	2.70%	686,236
Jul 24, 2026	31.79	31.90	31.06	31.06	31.06	-3.03%	544,057
Jul 23, 2026	30.98	32.11	30.80	32.03	32.03	3.32%	783,435
Jul 22, 2026	31.40	31.67	30.55	31.00	31.00	-1.27%	789,795
Jul 21, 2026	32.10	32.10	29.94	31.40	31.40	-1.10%	1,170,165
Jul 20, 2026	33.35	34.15	31.25	31.75	31.75	-4.40%	1,142,072
Jul 17, 2026	34.66	35.10	32.84	33.21	33.21	-4.16%	987,043
Jul 16, 2026	34.13	35.28	33.72	34.65	34.65	0.43%	823,158
Jul 15, 2026	34.02	34.79	34.00	34.50	34.50	0.64%	767,403
Jul 14, 2026	33.70	34.34	32.95	34.28	34.28	2.18%	922,678
Jul 13, 2026	35.48	35.48	33.51	33.55	33.55	-5.44%	1,009,299
Jul 10, 2026	35.03	36.39	34.74	35.48	35.48	0.80%	991,480
Jul 9, 2026	36.04	36.04	34.25	35.20	35.20	-1.73%	1,138,586
Jul 8, 2026	36.68	36.80	35.76	35.82	35.82	-2.34%	863,117
Jul 7, 2026	37.78	38.21	36.61	36.68	36.68	-4.00%	942,083
Jul 6, 2026	39.00	39.90	38.13	38.21	38.21	-1.04%	999,258
Jul 3, 2026	38.43	39.18	38.30	38.61	38.61	0.47%	827,617
Jul 2, 2026	38.58	39.98	38.28	38.43	38.43	-1.31%	958,817
Jul 1, 2026	38.33	39.50	38.20	38.94	38.94	0.62%	1,131,390
Jun 30, 2026	37.20	39.49	36.45	38.70	38.70	4.59%	1,460,523
Jun 29, 2026	37.54	37.87	36.30	37.00	37.00	-1.33%	1,064,249
Jun 26, 2026	39.04	39.45	37.50	37.50	37.50	-4.80%	1,134,561
Jun 25, 2026	40.99	40.99	39.00	39.39	39.39	-1.80%	952,044
Jun 24, 2026	41.45	41.45	39.75	40.11	40.11	-2.65%	1,082,873
Jun 23, 2026	41.66	42.30	40.61	41.20	41.20	-1.67%	1,275,080
Jun 22, 2026	42.46	42.50	40.56	41.90	41.90	-1.32%	810,818
Jun 18, 2026	42.15	43.10	41.83	42.46	42.46	1.07%	851,037
Jun 17, 2026	42.30	43.28	41.70	42.01	42.01	-0.69%	835,118
Jun 16, 2026	41.82	42.60	41.00	42.30	42.30	1.15%	886,623
Jun 15, 2026	40.15	42.29	40.11	41.82	41.82	4.29%	1,243,368
Jun 12, 2026	39.82	40.24	39.05	40.10	40.10	3.22%	862,402
Jun 11, 2026	39.28	39.62	38.08	38.85	38.85	-2.29%	911,343
Jun 10, 2026	41.08	41.24	39.28	39.76	39.76	-3.94%	1,016,280
Jun 9, 2026	42.39	42.39	41.20	41.39	41.39	-1.99%	576,920
Jun 8, 2026	43.02	43.49	40.80	42.23	42.23	-3.90%	972,862
Jun 5, 2026	44.25	44.81	43.34	44.37	43.94	0.10%	1,041,891
Jun 4, 2026	43.86	44.35	42.38	44.33	43.90	1.03%	1,042,359
Jun 3, 2026	44.79	44.85	43.75	43.88	43.45	-1.95%	826,979
Jun 2, 2026	44.12	44.91	43.86	44.75	44.32	2.02%	955,750
Jun 1, 2026	44.14	44.63	43.57	43.86	43.44	-1.10%	959,758
May 29, 2026	47.37	48.16	43.69	44.35	43.92	-1.26%	1,584,014
May 28, 2026	44.71	45.21	43.94	44.91	44.48	0.45%	982,819
May 27, 2026	46.26	46.89	44.51	44.71	44.28	-3.84%	1,276,743
May 26, 2026	46.13	46.97	45.77	46.50	46.05	-0.84%	1,187,186
May 25, 2026	49.66	50.14	46.31	46.89	46.44	-5.97%	2,015,922
May 22, 2026	49.46	50.27	48.96	49.87	49.39	0.82%	1,090,028