SHE:301479 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	48.00	48.88	47.10	48.69	48.69	0.89%	1,682,628
Aug 6, 2026	47.98	49.13	47.58	48.26	48.26	-1.09%	1,659,820
Aug 5, 2026	47.41	48.97	47.30	48.79	48.79	2.95%	1,963,309
Aug 4, 2026	45.73	47.73	45.54	47.39	47.39	4.45%	1,952,200
Aug 3, 2026	44.78	45.55	44.02	45.37	45.37	1.27%	1,403,715
Jul 31, 2026	45.25	46.23	44.57	44.80	44.80	3.42%	2,148,335
Jul 30, 2026	45.11	45.55	42.80	43.32	43.32	-4.81%	1,714,208
Jul 29, 2026	45.20	45.94	43.66	45.51	45.51	0.71%	1,833,391
Jul 28, 2026	46.00	47.16	44.86	45.19	45.19	-2.82%	1,332,678
Jul 27, 2026	44.87	46.64	44.79	46.50	46.50	3.04%	1,221,484
Jul 24, 2026	46.79	46.89	45.05	45.13	45.13	-4.51%	1,348,726
Jul 23, 2026	46.81	47.44	45.90	47.26	47.26	1.33%	1,426,068
Jul 22, 2026	47.00	48.14	46.40	46.64	46.64	-2.02%	1,721,058
Jul 21, 2026	46.44	47.78	43.01	47.60	47.60	3.48%	2,802,586
Jul 20, 2026	48.40	49.00	44.91	46.00	46.00	-3.83%	2,456,901
Jul 17, 2026	50.16	51.20	47.00	47.83	47.83	-7.05%	2,547,989
Jul 16, 2026	51.60	53.15	50.26	51.46	51.46	-0.48%	1,714,557
Jul 15, 2026	53.25	54.43	51.26	51.71	51.71	-2.89%	1,329,714
Jul 14, 2026	52.30	53.67	50.58	53.25	53.25	1.33%	1,992,488
Jul 13, 2026	57.23	57.23	52.00	52.55	52.55	-8.18%	2,542,953
Jul 10, 2026	57.01	59.60	57.00	57.23	57.23	-0.42%	2,576,884
Jul 9, 2026	57.31	57.89	54.56	57.47	57.47	0.68%	2,224,567
Jul 8, 2026	59.80	60.30	56.58	57.08	57.08	-4.50%	1,938,260
Jul 7, 2026	62.05	62.45	59.26	59.77	59.77	-3.83%	2,794,375
Jul 6, 2026	64.00	65.50	61.76	62.15	62.15	-2.72%	2,836,161
Jul 3, 2026	63.20	65.99	62.12	63.89	63.89	0.55%	3,741,948
Jul 2, 2026	61.95	66.01	61.06	63.54	63.54	1.16%	5,146,292
Jul 1, 2026	60.50	64.69	59.35	62.81	62.81	4.34%	4,137,572
Jun 30, 2026	54.25	62.06	54.25	60.20	60.20	10.64%	5,563,262
Jun 29, 2026	56.88	57.55	53.30	54.41	54.41	-4.68%	3,432,137
Jun 26, 2026	60.08	60.09	57.05	57.08	57.08	-5.28%	3,742,997
Jun 25, 2026	61.52	64.25	59.64	60.26	60.26	-2.87%	3,184,387
Jun 24, 2026	61.43	62.78	60.50	62.04	62.04	0.65%	2,417,859
Jun 23, 2026	60.66	64.25	59.95	61.64	61.64	1.62%	3,430,828
Jun 22, 2026	64.00	65.49	59.75	60.66	60.66	-5.07%	4,755,494
Jun 18, 2026	65.25	65.25	63.21	63.90	63.90	-2.07%	3,358,403
Jun 17, 2026	64.15	66.30	64.14	65.25	65.25	0.97%	3,504,777
Jun 16, 2026	63.41	65.90	62.41	64.62	64.62	1.00%	2,787,502
Jun 15, 2026	61.30	64.47	61.28	63.98	63.98	4.25%	2,300,433
Jun 12, 2026	62.73	64.81	60.75	61.37	61.37	-0.60%	3,249,909
Jun 11, 2026	61.92	62.97	60.55	61.74	61.74	-1.17%	1,624,254
Jun 10, 2026	63.00	63.50	60.44	62.47	62.47	-2.39%	3,184,263
Jun 9, 2026	65.00	65.00	62.60	64.00	64.00	0.31%	2,606,302
Jun 8, 2026	66.10	66.43	61.33	63.80	63.80	-5.90%	4,063,772
Jun 5, 2026	67.21	69.75	65.79	67.80	67.80	-0.92%	3,088,136
Jun 4, 2026	67.20	70.04	66.55	68.43	68.43	0.15%	3,219,826
Jun 3, 2026	67.52	71.81	67.00	68.33	68.33	1.23%	4,180,819
Jun 2, 2026	66.88	68.15	64.18	67.50	67.50	0.96%	3,423,771
Jun 1, 2026	68.51	70.49	66.66	66.86	66.86	-3.00%	2,912,584
May 29, 2026	75.83	76.28	68.16	68.93	68.93	-7.97%	4,100,295