SHE:301469 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	24.65	26.63	24.49	25.98	25.98	6.39%	2,410,429
Jul 30, 2026	24.77	25.31	24.21	24.42	24.42	-1.29%	1,396,400
Jul 29, 2026	24.44	25.00	24.39	24.74	24.74	1.27%	1,138,100
Jul 28, 2026	24.29	24.66	24.15	24.43	24.43	0.70%	967,500
Jul 27, 2026	23.57	24.39	23.51	24.26	24.26	2.28%	1,137,800
Jul 24, 2026	23.80	24.55	23.32	23.72	23.72	-1.41%	1,067,100
Jul 23, 2026	23.08	24.14	23.06	24.06	24.06	4.25%	1,229,340
Jul 22, 2026	23.36	23.70	22.89	23.08	23.08	-2.66%	1,411,100
Jul 21, 2026	24.07	24.23	22.43	23.71	23.71	-0.50%	1,909,740
Jul 20, 2026	25.18	25.77	23.56	23.83	23.83	-5.32%	1,943,300
Jul 17, 2026	26.60	26.98	25.01	25.17	25.17	-5.87%	1,414,600
Jul 16, 2026	26.69	27.48	26.28	26.74	26.74	-	885,514
Jul 15, 2026	26.35	27.17	26.16	26.74	26.74	0.30%	930,430
Jul 14, 2026	25.96	26.72	25.44	26.66	26.66	3.61%	1,216,600
Jul 13, 2026	26.60	26.87	25.70	25.73	25.73	-3.38%	1,372,600
Jul 10, 2026	26.35	26.99	25.88	26.63	26.63	1.18%	1,092,400
Jul 9, 2026	26.76	27.10	25.88	26.32	26.32	-1.64%	1,361,627
Jul 8, 2026	27.81	27.82	26.60	26.76	26.76	-3.81%	1,166,400
Jul 7, 2026	28.76	28.97	27.67	27.82	27.82	-3.64%	1,004,996
Jul 6, 2026	29.40	29.82	28.75	28.87	28.87	-0.41%	1,302,300
Jul 3, 2026	28.55	29.48	28.42	28.99	28.99	2.15%	1,094,591
Jul 2, 2026	28.02	29.10	27.81	28.38	28.38	1.18%	1,169,800
Jul 1, 2026	27.60	28.40	27.41	28.05	28.05	1.70%	1,321,996
Jun 30, 2026	27.60	28.46	27.21	27.58	27.58	-1.15%	991,300
Jun 29, 2026	28.02	28.21	26.92	27.90	27.90	-0.32%	1,369,100
Jun 26, 2026	28.67	28.67	27.90	27.99	27.99	-2.47%	958,764
Jun 25, 2026	29.58	30.00	28.55	28.70	28.70	-3.24%	1,033,394
Jun 24, 2026	31.00	31.00	29.28	29.66	29.66	-3.83%	1,130,421
Jun 23, 2026	30.36	31.29	29.85	30.84	30.84	2.25%	1,221,037
Jun 22, 2026	30.38	30.89	28.54	30.16	30.16	-0.53%	1,404,709
Jun 18, 2026	29.88	31.15	29.85	30.32	30.32	0.70%	1,545,900
Jun 17, 2026	31.60	31.90	30.00	30.11	30.11	-4.96%	1,434,855
Jun 16, 2026	31.19	32.12	30.85	31.68	31.68	1.86%	967,539
Jun 15, 2026	31.12	32.16	31.12	31.50	31.10	1.22%	1,325,800
Jun 12, 2026	29.52	31.61	29.16	31.12	30.72	5.46%	2,008,599
Jun 11, 2026	29.29	30.27	28.70	29.51	29.14	-0.77%	1,116,000
Jun 10, 2026	30.00	30.09	28.95	29.74	29.36	-0.70%	761,100
Jun 9, 2026	30.21	30.85	29.77	29.95	29.57	-0.43%	970,900
Jun 8, 2026	31.00	31.66	29.81	30.08	29.70	-5.50%	1,274,100
Jun 5, 2026	30.93	32.24	30.32	31.83	31.43	2.31%	1,342,000
Jun 4, 2026	31.80	31.99	30.82	31.11	30.71	-2.48%	1,037,700
Jun 3, 2026	33.10	33.10	31.60	31.90	31.49	-3.33%	1,115,600
Jun 2, 2026	34.46	34.50	32.93	33.00	32.58	-3.79%	1,178,300
Jun 1, 2026	33.58	34.64	33.10	34.30	33.86	2.54%	1,090,400
May 29, 2026	35.36	35.55	33.22	33.45	33.03	-4.70%	1,242,075
May 28, 2026	34.52	35.28	33.76	35.10	34.65	0.80%	1,323,700
May 27, 2026	35.35	35.65	34.43	34.82	34.38	-0.80%	1,492,400
May 26, 2026	35.87	35.87	34.72	35.10	34.65	-1.49%	1,463,475
May 25, 2026	36.33	36.86	34.80	35.63	35.18	-1.98%	2,043,183
May 22, 2026	36.09	36.77	35.55	36.35	35.89	0.72%	2,010,449