SHE:301489 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	114.72	120.90	96.06	120.00	120.00	6.70%	9,477,191
Jul 20, 2026	122.00	127.96	108.35	112.47	112.47	-3.56%	10,245,572
Jul 17, 2026	135.24	137.66	116.01	116.62	116.62	-14.63%	7,562,705
Jul 16, 2026	139.00	144.40	133.02	136.60	136.60	-2.78%	5,446,401
Jul 15, 2026	146.50	150.53	138.32	140.50	140.50	-3.33%	4,571,650
Jul 14, 2026	138.02	146.00	133.36	145.34	145.34	6.34%	6,606,197
Jul 13, 2026	152.50	156.50	135.72	136.68	136.68	-11.25%	7,110,541
Jul 10, 2026	162.42	165.98	153.90	154.00	154.00	-5.07%	5,354,253
Jul 9, 2026	161.92	163.57	149.50	162.22	162.22	2.02%	7,093,823
Jul 8, 2026	171.36	175.00	159.00	159.01	159.01	-6.02%	6,171,059
Jul 7, 2026	176.57	185.00	165.60	169.19	169.19	-4.18%	6,796,408
Jul 6, 2026	167.42	185.00	164.68	176.57	176.57	6.21%	10,907,975
Jul 3, 2026	163.75	174.76	163.00	166.24	166.24	1.66%	7,496,972
Jul 2, 2026	164.08	178.00	158.00	163.52	163.52	-2.34%	9,041,785
Jul 1, 2026	166.41	181.39	165.15	167.44	167.44	1.74%	8,931,601
Jun 30, 2026	152.51	165.70	149.80	164.58	164.58	6.56%	7,819,649
Jun 29, 2026	170.30	170.30	152.20	154.45	154.45	-9.32%	10,966,927
Jun 26, 2026	176.00	185.00	170.22	170.32	170.32	-3.58%	9,082,744
Jun 25, 2026	171.73	182.98	171.04	176.65	176.65	2.08%	10,765,236
Jun 24, 2026	160.50	175.89	154.00	173.05	173.05	4.59%	13,381,506
Jun 23, 2026	166.90	169.90	159.16	165.45	165.45	4.62%	13,661,770
Jun 22, 2026	176.80	176.80	154.51	158.15	158.15	-7.79%	12,886,353
Jun 18, 2026	159.05	176.66	157.00	171.51	171.51	7.87%	11,236,468
Jun 17, 2026	150.00	159.44	149.90	159.00	159.00	3.89%	7,613,768
Jun 16, 2026	146.00	155.80	144.04	153.04	153.04	4.82%	9,048,651
Jun 15, 2026	144.19	148.98	142.60	146.00	146.00	1.26%	8,509,542
Jun 12, 2026	142.00	147.68	140.85	144.19	144.19	3.61%	6,511,153
Jun 11, 2026	141.40	142.00	135.00	139.17	139.17	-1.65%	3,947,134
Jun 10, 2026	142.65	147.60	138.86	141.50	141.50	-1.79%	4,178,121
Jun 9, 2026	139.96	144.99	137.00	144.08	144.08	5.17%	5,858,089
Jun 8, 2026	144.88	148.88	132.66	137.00	137.00	-9.99%	8,414,866
Jun 5, 2026	150.00	155.39	146.47	152.21	152.21	1.30%	7,924,214
Jun 4, 2026	154.00	163.00	143.51	150.26	150.26	-2.81%	13,275,280
Jun 3, 2026	169.99	182.00	150.00	154.60	154.60	-9.06%	13,129,790
Jun 2, 2026	157.39	170.88	152.80	170.00	170.00	10.26%	7,852,216
Jun 1, 2026	161.48	167.40	154.03	154.18	154.18	-2.13%	6,269,660
May 29, 2026	178.57	179.34	155.77	157.65	157.54	-12.17%	8,172,660
May 28, 2026	177.47	179.70	167.56	179.50	179.38	0.69%	6,046,712
May 27, 2026	178.57	187.14	175.00	178.27	178.15	0.28%	5,485,045
May 26, 2026	187.23	188.46	175.00	177.78	177.66	-4.78%	6,536,434
May 25, 2026	192.14	192.56	175.00	186.70	186.57	-3.01%	7,218,192
May 22, 2026	191.21	194.29	185.49	192.50	192.37	0.68%	4,531,807
May 21, 2026	200.05	204.99	190.72	191.21	191.08	-4.39%	5,755,004
May 20, 2026	198.79	207.86	191.21	199.99	199.86	-	7,075,283
May 19, 2026	189.29	202.11	174.20	200.00	199.86	7.28%	9,713,789
May 18, 2026	168.69	193.57	165.71	186.43	186.30	11.19%	7,832,625
May 15, 2026	171.45	174.04	163.80	167.67	167.56	-2.11%	4,722,254
May 14, 2026	169.15	177.76	167.86	171.29	171.17	3.91%	7,512,065
May 13, 2026	162.86	169.20	160.46	164.84	164.73	0.38%	5,098,221
May 12, 2026	167.09	167.43	161.43	164.21	164.10	-1.72%	5,181,592