SHE:301459 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	33.10	34.67	32.60	34.35	34.35	4.03%	1,427,380
Jul 14, 2026	32.02	33.10	31.62	33.02	33.02	2.55%	632,697
Jul 13, 2026	33.61	33.84	31.99	32.20	32.20	-4.96%	683,320
Jul 10, 2026	34.03	35.00	33.72	33.88	33.88	-0.41%	923,832
Jul 9, 2026	34.31	34.43	32.65	34.02	34.02	0.32%	924,400
Jul 8, 2026	35.04	35.20	33.75	33.91	33.91	-2.33%	896,300
Jul 7, 2026	35.39	36.12	34.40	34.72	34.72	-1.92%	1,360,754
Jul 6, 2026	35.90	36.56	35.10	35.40	35.40	-1.69%	1,108,320
Jul 3, 2026	35.12	37.27	34.46	36.01	36.01	3.51%	2,108,518
Jul 2, 2026	32.80	35.72	32.65	34.79	34.79	5.58%	1,861,826
Jul 1, 2026	30.93	33.11	30.78	32.95	32.95	6.50%	1,282,376
Jun 30, 2026	30.84	31.41	30.55	30.94	30.94	0.88%	731,403
Jun 29, 2026	31.04	31.68	29.10	30.67	30.67	-2.01%	1,632,580
Jun 26, 2026	32.23	32.36	31.30	31.30	31.30	-3.75%	755,370
Jun 25, 2026	33.77	33.86	32.36	32.52	32.52	-3.59%	887,966
Jun 24, 2026	34.40	34.83	32.70	33.73	33.73	-0.59%	1,058,651
Jun 23, 2026	33.94	34.74	33.70	33.93	33.93	-0.62%	625,250
Jun 22, 2026	35.01	35.34	33.47	34.14	34.14	-3.37%	989,678
Jun 18, 2026	35.24	35.66	34.70	35.33	35.33	0.26%	675,349
Jun 17, 2026	35.66	35.68	34.90	35.24	35.24	-1.12%	609,220
Jun 16, 2026	35.29	35.67	34.23	35.64	35.64	1.83%	1,013,900
Jun 15, 2026	34.89	35.38	34.30	35.00	35.00	1.27%	1,020,800
Jun 12, 2026	32.68	35.46	32.68	34.56	34.56	6.34%	1,656,919
Jun 11, 2026	32.48	32.63	31.45	32.50	32.50	0.59%	906,493
Jun 10, 2026	33.44	33.73	32.02	32.51	32.31	-3.67%	1,134,793
Jun 9, 2026	33.76	34.00	32.79	33.75	33.54	0.75%	966,972
Jun 8, 2026	33.50	34.54	32.86	33.50	33.29	-1.79%	1,255,700
Jun 5, 2026	33.74	34.96	33.22	34.11	33.90	1.58%	1,452,208
Jun 4, 2026	33.65	33.95	33.03	33.58	33.37	-0.50%	740,381
Jun 3, 2026	34.96	35.45	33.65	33.75	33.54	-3.87%	1,089,807
Jun 2, 2026	35.00	35.59	34.60	35.11	34.89	0.14%	617,675
Jun 1, 2026	34.39	35.53	34.15	35.06	34.84	1.92%	857,593
May 29, 2026	36.99	37.09	34.00	34.40	34.19	-7.10%	2,110,206
May 28, 2026	37.00	37.36	36.33	37.03	36.80	-0.48%	1,534,870
May 27, 2026	39.22	39.50	36.90	37.21	36.98	-5.89%	2,335,783
May 26, 2026	42.04	42.04	39.00	39.54	39.30	-5.97%	2,801,731
May 25, 2026	42.62	42.62	41.39	42.05	41.79	-2.32%	2,814,258
May 22, 2026	40.60	43.08	40.50	43.05	42.79	4.80%	5,308,370
May 21, 2026	40.03	41.99	39.50	41.08	40.83	2.83%	3,673,651
May 20, 2026	40.30	40.60	39.31	39.95	39.70	-1.11%	1,972,776
May 19, 2026	37.70	40.92	37.57	40.40	40.15	7.16%	3,315,640
May 18, 2026	38.14	38.14	37.52	37.70	37.47	-1.52%	929,680
May 15, 2026	37.63	38.88	37.35	38.28	38.04	2.00%	1,488,944
May 14, 2026	38.49	38.68	37.53	37.53	37.30	-2.29%	1,104,595
May 13, 2026	38.58	38.58	37.70	38.41	38.17	0.39%	1,042,624
May 12, 2026	38.25	38.99	38.12	38.26	38.02	-	1,307,186
May 11, 2026	38.98	39.25	38.14	38.26	38.02	-1.72%	1,380,510
May 8, 2026	37.80	39.12	37.60	38.93	38.69	3.43%	2,086,988
May 7, 2026	37.80	37.99	37.30	37.64	37.41	0.35%	929,640
May 6, 2026	36.99	37.51	36.99	37.51	37.28	1.82%	823,618