SHE:301491 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	38.60	41.29	38.45	40.20	40.20	4.69%	1,963,601
Jul 30, 2026	37.76	38.77	37.55	38.40	38.40	1.48%	881,719
Jul 29, 2026	36.98	37.90	36.98	37.84	37.84	1.45%	722,578
Jul 28, 2026	36.64	37.55	36.45	37.30	37.30	0.51%	509,402
Jul 27, 2026	36.69	37.19	36.15	37.11	37.11	2.01%	451,657
Jul 24, 2026	37.26	37.27	36.36	36.38	36.38	-2.65%	438,604
Jul 23, 2026	37.00	37.50	36.64	37.37	37.37	0.48%	459,982
Jul 22, 2026	38.23	38.30	36.92	37.19	37.19	-2.67%	715,100
Jul 21, 2026	37.30	38.49	37.10	38.21	38.21	2.44%	746,714
Jul 20, 2026	37.10	38.55	36.81	37.30	37.30	-0.93%	735,435
Jul 17, 2026	39.13	39.60	37.40	37.65	37.65	-3.86%	887,146
Jul 16, 2026	38.00	39.78	37.88	39.16	39.16	2.20%	886,305
Jul 15, 2026	38.13	38.93	38.13	38.49	38.32	0.57%	524,545
Jul 14, 2026	37.37	38.58	37.12	38.27	38.10	2.33%	512,964
Jul 13, 2026	38.01	38.43	37.31	37.40	37.23	-2.65%	489,389
Jul 10, 2026	37.89	39.30	37.27	38.42	38.25	0.84%	630,608
Jul 9, 2026	38.10	38.52	37.32	38.10	37.93	-0.03%	594,877
Jul 8, 2026	38.62	38.85	37.80	38.11	37.94	-1.37%	356,922
Jul 7, 2026	39.95	40.09	38.42	38.64	38.47	-3.16%	381,547
Jul 6, 2026	40.80	41.11	39.81	39.90	39.72	-1.97%	427,247
Jul 3, 2026	40.00	40.96	39.97	40.70	40.52	2.11%	551,289
Jul 2, 2026	39.49	41.00	39.46	39.86	39.68	-0.20%	722,645
Jul 1, 2026	39.04	40.35	39.04	39.94	39.76	1.71%	668,277
Jun 30, 2026	39.49	39.59	38.59	39.27	39.09	0.23%	520,723
Jun 29, 2026	38.99	39.49	37.90	39.18	39.00	0.33%	674,035
Jun 26, 2026	41.07	41.28	39.01	39.05	38.87	-4.99%	815,958
Jun 25, 2026	43.28	43.28	41.05	41.10	40.91	-2.79%	586,525
Jun 24, 2026	43.40	43.40	41.71	42.28	42.09	-2.22%	606,533
Jun 23, 2026	43.30	44.16	42.93	43.24	43.04	-0.21%	562,356
Jun 22, 2026	44.32	44.44	42.12	43.33	43.13	-2.21%	906,616
Jun 18, 2026	44.00	44.89	43.57	44.31	44.11	0.45%	644,845
Jun 17, 2026	45.51	45.51	43.94	44.11	43.91	-3.42%	815,267
Jun 16, 2026	45.48	46.18	44.68	45.67	45.46	1.08%	958,981
Jun 15, 2026	43.88	45.53	43.66	45.18	44.98	2.68%	1,287,830
Jun 12, 2026	41.90	44.83	41.56	44.00	43.80	7.68%	1,656,606
Jun 11, 2026	40.66	41.25	40.01	40.86	40.68	-0.22%	522,362
Jun 10, 2026	41.60	41.81	40.51	40.95	40.76	-2.03%	526,736
Jun 9, 2026	41.34	41.99	41.06	41.80	41.61	1.46%	492,327
Jun 8, 2026	42.00	42.57	40.82	41.20	41.01	-3.90%	662,707
Jun 5, 2026	42.99	43.83	42.14	42.87	42.68	-1.33%	782,481
Jun 4, 2026	43.06	44.28	41.58	43.45	43.25	1.16%	1,048,010
Jun 3, 2026	44.11	44.11	42.81	42.95	42.76	-2.23%	686,926
Jun 2, 2026	44.56	44.75	43.58	43.93	43.73	-1.52%	452,399
Jun 1, 2026	43.60	44.93	43.31	44.61	44.41	2.32%	572,057
May 29, 2026	45.30	45.50	43.53	43.60	43.40	-3.77%	733,993
May 28, 2026	45.02	45.41	44.13	45.31	45.11	0.22%	646,860
May 27, 2026	46.40	46.45	45.02	45.21	45.01	-2.25%	606,822
May 26, 2026	48.18	48.18	45.88	46.25	46.04	-3.77%	1,130,245
May 25, 2026	48.75	48.88	47.72	48.06	47.84	-1.11%	711,233
May 22, 2026	49.50	49.70	47.99	48.60	48.38	-0.55%	823,209