SHE:301456 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	22.36	23.29	21.60	22.87	22.87	2.28%	1,382,800
Jul 9, 2026	22.51	22.81	21.81	22.36	22.36	-0.67%	1,016,095
Jul 8, 2026	23.11	23.25	22.39	22.51	22.51	-2.55%	983,500
Jul 7, 2026	24.19	24.23	23.05	23.10	23.10	-4.94%	1,333,806
Jul 6, 2026	24.16	24.75	24.01	24.30	24.30	0.75%	1,782,200
Jul 3, 2026	23.26	24.56	23.26	24.12	24.12	3.25%	1,773,000
Jul 2, 2026	23.20	24.11	23.11	23.36	23.36	-0.04%	1,676,100
Jul 1, 2026	22.50	23.55	22.38	23.37	23.37	3.50%	1,713,902
Jun 30, 2026	22.72	23.09	22.47	22.58	22.58	-0.62%	1,206,606
Jun 29, 2026	22.80	23.00	22.17	22.72	22.72	-1.05%	1,373,828
Jun 26, 2026	23.40	23.63	22.86	22.96	22.96	-2.26%	1,517,773
Jun 25, 2026	24.00	24.41	23.27	23.49	23.49	-3.37%	2,055,570
Jun 24, 2026	25.95	25.95	24.20	24.31	24.31	-4.25%	2,048,047
Jun 23, 2026	25.20	26.29	25.09	25.39	25.39	1.56%	2,104,500
Jun 22, 2026	24.87	25.37	23.92	25.00	25.00	0.40%	1,719,390
Jun 18, 2026	24.97	25.27	24.69	24.90	24.90	-0.60%	1,308,500
Jun 17, 2026	26.01	26.41	25.02	25.05	25.05	-3.76%	1,539,708
Jun 16, 2026	26.09	26.80	25.61	26.03	26.03	-0.53%	1,528,547
Jun 15, 2026	25.93	26.38	25.81	26.17	26.17	0.85%	1,540,300
Jun 12, 2026	25.70	25.95	25.40	25.95	25.95	1.53%	1,465,700
Jun 11, 2026	25.28	25.71	24.96	25.56	25.56	1.27%	1,420,500
Jun 10, 2026	25.52	25.92	24.87	25.24	25.24	-2.09%	1,579,600
Jun 9, 2026	25.87	26.18	25.39	25.78	25.78	1.10%	1,330,100
Jun 8, 2026	26.11	27.01	25.21	25.70	25.50	-3.89%	1,900,800
Jun 5, 2026	26.61	27.00	25.99	26.74	26.53	0.79%	2,520,781
Jun 4, 2026	27.58	27.75	26.46	26.53	26.32	-4.50%	2,190,841
Jun 3, 2026	28.51	28.51	27.51	27.78	27.56	-2.63%	1,701,900
Jun 2, 2026	29.11	29.12	27.88	28.53	28.31	-2.03%	1,792,238
Jun 1, 2026	28.54	29.49	28.54	29.12	28.89	1.64%	1,459,438
May 29, 2026	30.45	30.57	28.46	28.65	28.43	-6.03%	1,930,600
May 28, 2026	29.41	30.96	29.27	30.49	30.25	3.71%	2,131,400
May 27, 2026	30.27	30.78	29.26	29.40	29.17	-3.80%	1,859,747
May 26, 2026	31.50	31.50	29.96	30.56	30.32	-3.14%	1,922,147
May 25, 2026	31.36	31.86	30.82	31.55	31.30	0.64%	1,912,019
May 22, 2026	30.80	31.52	30.28	31.35	31.11	2.99%	1,667,700
May 21, 2026	31.81	32.10	30.42	30.44	30.20	-4.34%	1,991,556
May 20, 2026	32.06	32.20	31.48	31.82	31.57	-1.30%	1,831,482
May 19, 2026	31.84	32.46	31.60	32.24	31.99	0.69%	2,590,272
May 18, 2026	31.18	32.82	30.88	32.02	31.77	2.69%	3,358,353
May 15, 2026	30.72	31.48	30.39	31.18	30.94	0.97%	1,704,790
May 14, 2026	31.68	31.71	30.88	30.88	30.64	-2.09%	1,369,100
May 13, 2026	31.08	31.98	30.91	31.54	31.29	0.93%	1,900,512
May 12, 2026	32.18	32.18	30.91	31.25	31.01	-1.91%	1,662,200
May 11, 2026	31.68	32.20	31.55	31.86	31.61	0.76%	1,826,855
May 8, 2026	31.99	31.99	31.51	31.62	31.37	-1.19%	1,636,257
May 7, 2026	31.81	32.39	31.79	32.00	31.75	0.57%	1,984,188
May 6, 2026	31.40	32.17	31.38	31.82	31.57	1.53%	2,482,424
Apr 30, 2026	31.16	31.66	31.02	31.34	31.10	0.58%	1,789,451
Apr 29, 2026	31.30	31.40	30.60	31.16	30.92	-0.19%	2,364,337
Apr 28, 2026	30.65	31.48	30.65	31.22	30.98	1.13%	2,627,707