SHE:301456 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	21.65	22.00	21.47	21.70	21.70	1.26%	1,805,307
Jul 30, 2026	21.86	22.10	21.30	21.43	21.43	-1.43%	1,164,895
Jul 29, 2026	21.29	21.85	21.13	21.74	21.74	2.26%	1,240,400
Jul 28, 2026	21.28	21.47	21.10	21.26	21.26	0.19%	1,306,866
Jul 27, 2026	20.50	21.41	20.50	21.22	21.22	2.86%	1,325,508
Jul 24, 2026	21.12	21.13	20.52	20.63	20.63	-2.69%	1,047,400
Jul 23, 2026	20.39	21.29	20.26	21.20	21.20	4.23%	1,393,293
Jul 22, 2026	20.67	20.88	20.27	20.34	20.34	-2.54%	1,281,400
Jul 21, 2026	20.98	21.12	19.60	20.87	20.87	0.43%	2,585,200
Jul 20, 2026	22.06	22.16	20.55	20.78	20.78	-5.76%	3,409,826
Jul 17, 2026	21.74	23.33	21.51	22.05	22.05	0.46%	3,293,033
Jul 16, 2026	21.95	22.40	21.73	21.95	21.95	-0.27%	906,504
Jul 15, 2026	22.20	22.53	21.95	22.01	22.01	-0.81%	774,300
Jul 14, 2026	21.66	22.29	21.38	22.19	22.19	2.83%	1,253,000
Jul 13, 2026	22.90	22.90	21.47	21.58	21.58	-5.64%	1,530,404
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