SHE:301458 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	34.56	35.75	33.28	33.37	33.37	3.34%	9,508,173
Jul 30, 2026	34.15	34.72	32.04	32.29	32.29	-5.89%	6,640,171
Jul 29, 2026	34.00	34.74	32.88	34.31	34.31	0.85%	6,960,153
Jul 28, 2026	35.35	35.70	33.69	34.02	34.02	-5.13%	6,726,341
Jul 27, 2026	34.15	35.93	33.62	35.86	35.86	4.55%	6,699,053
Jul 24, 2026	34.51	35.37	33.73	34.30	34.30	-2.36%	5,959,600
Jul 23, 2026	35.27	36.74	34.73	35.13	35.13	-	7,238,498
Jul 22, 2026	35.57	36.45	34.62	35.13	35.13	-1.87%	9,817,023
Jul 21, 2026	33.30	36.00	29.81	35.80	35.80	9.31%	14,009,874
Jul 20, 2026	37.51	37.69	31.64	32.75	32.75	-8.90%	11,816,026
Jul 17, 2026	39.51	40.50	35.60	35.95	35.95	-10.88%	9,906,857
Jul 16, 2026	41.76	42.86	39.83	40.34	40.34	-4.23%	6,672,112
Jul 15, 2026	45.74	45.90	42.01	42.12	42.12	-6.98%	7,195,890
Jul 14, 2026	42.58	45.80	41.88	45.28	45.28	6.39%	10,442,880
Jul 13, 2026	46.25	46.80	42.31	42.56	42.56	-9.33%	10,478,370
Jul 10, 2026	50.31	51.15	46.66	46.94	46.94	-6.72%	11,148,790
Jul 9, 2026	48.55	50.49	47.55	50.32	50.32	4.18%	9,199,076
Jul 8, 2026	49.90	50.78	46.26	48.30	48.30	-2.25%	9,232,833
Jul 7, 2026	51.12	51.40	48.86	49.41	49.41	-3.89%	8,635,820
Jul 6, 2026	52.00	53.27	50.34	51.41	51.41	0.82%	9,634,943
Jul 3, 2026	54.00	54.50	50.90	50.99	50.99	-6.15%	13,275,178
Jul 2, 2026	55.00	57.85	53.10	54.33	54.33	-6.41%	12,113,400
Jul 1, 2026	58.58	61.57	55.35	58.05	58.05	-0.70%	16,233,225
Jun 30, 2026	58.04	61.40	56.90	58.46	58.46	2.87%	15,383,542
Jun 29, 2026	63.00	63.77	55.49	56.83	56.83	-10.25%	17,323,960
Jun 26, 2026	67.88	68.00	62.00	63.32	63.32	-5.18%	19,037,250
Jun 25, 2026	63.00	68.80	62.11	66.78	66.78	7.78%	23,603,210
Jun 24, 2026	57.37	61.99	56.00	61.96	61.96	7.22%	19,319,270
Jun 23, 2026	60.30	60.83	56.48	57.79	57.79	-7.16%	20,384,040
Jun 22, 2026	62.00	68.00	60.11	62.25	62.25	2.76%	23,949,970
Jun 18, 2026	57.21	62.00	56.75	60.58	60.58	4.83%	21,828,560
Jun 17, 2026	55.77	58.59	55.27	57.79	57.79	2.41%	23,623,450
Jun 16, 2026	56.16	57.94	55.65	56.43	56.43	0.11%	17,593,640
Jun 15, 2026	48.22	57.36	48.20	56.37	56.37	17.93%	28,868,360
Jun 12, 2026	51.48	52.27	47.31	47.80	47.80	-4.34%	15,406,250
Jun 11, 2026	51.29	53.30	49.19	49.97	49.97	-3.03%	16,789,100
Jun 10, 2026	54.50	54.80	50.08	51.53	51.53	-9.05%	20,996,490
Jun 9, 2026	57.07	58.40	54.07	56.66	56.66	-0.60%	22,622,575
Jun 8, 2026	59.79	64.20	53.67	57.00	57.00	-10.26%	29,320,588
Jun 5, 2026	55.39	65.82	55.19	63.52	63.52	11.24%	31,205,350
Jun 4, 2026	51.00	58.99	50.60	57.10	57.10	10.55%	28,163,900
Jun 3, 2026	49.60	57.00	49.30	51.65	51.65	3.09%	28,338,960
Jun 2, 2026	48.00	51.23	47.10	50.10	50.10	4.92%	22,057,850
Jun 1, 2026	44.72	49.98	44.44	47.75	47.75	5.45%	16,590,200
May 29, 2026	48.58	50.00	44.89	45.28	45.28	-4.93%	15,176,410
May 28, 2026	45.21	47.97	45.06	47.63	47.63	4.47%	11,371,250
May 27, 2026	46.96	47.85	45.30	45.59	45.59	-2.79%	10,185,040
May 26, 2026	46.45	48.80	46.26	47.25	46.90	-0.59%	11,239,710
May 25, 2026	45.87	48.94	45.21	47.53	47.18	6.43%	13,874,320
May 22, 2026	40.93	45.20	40.93	44.66	44.33	10.14%	12,843,270