SHE:301499 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	22.10	22.99	22.10	22.57	22.57	4.93%	3,056,015
Jul 30, 2026	22.49	22.65	21.40	21.51	21.51	-4.65%	2,585,280
Jul 29, 2026	22.21	22.69	21.89	22.56	22.56	1.35%	2,360,166
Jul 28, 2026	22.69	23.03	22.04	22.26	22.26	-3.05%	1,800,550
Jul 27, 2026	21.98	22.96	21.87	22.96	22.96	3.42%	2,325,354
Jul 24, 2026	22.00	22.33	21.68	22.20	22.20	-0.63%	1,866,862
Jul 23, 2026	22.20	22.45	21.60	22.34	22.34	1.32%	2,445,701
Jul 22, 2026	22.83	23.07	21.90	22.05	22.05	-4.30%	2,728,405
Jul 21, 2026	22.45	23.20	21.35	23.04	23.04	1.68%	4,236,795
Jul 20, 2026	23.70	24.35	21.82	22.66	22.66	-1.69%	4,629,716
Jul 17, 2026	25.27	25.50	22.80	23.05	23.05	-9.00%	3,510,189
Jul 16, 2026	25.70	26.26	25.00	25.33	25.33	-2.01%	2,711,622
Jul 15, 2026	26.81	27.00	25.48	25.85	25.85	-5.00%	3,074,753
Jul 14, 2026	27.22	27.44	26.15	27.21	27.21	-0.04%	3,196,981
Jul 13, 2026	28.69	28.69	27.02	27.22	27.22	-4.59%	3,478,644
Jul 10, 2026	28.75	30.04	28.41	28.53	28.53	-0.77%	4,155,274
Jul 9, 2026	29.69	30.47	27.90	28.75	28.75	-1.37%	4,188,741
Jul 8, 2026	31.90	33.75	29.15	29.15	29.15	-10.00%	6,359,918
Jul 7, 2026	33.88	36.00	32.36	32.39	32.39	-2.35%	7,426,976
Jul 6, 2026	35.37	35.94	32.77	33.17	33.17	-4.52%	7,307,785
Jul 3, 2026	29.60	34.74	29.06	34.74	34.74	20.00%	8,944,697
Jul 2, 2026	27.86	30.76	27.60	28.95	28.95	4.21%	5,534,352
Jul 1, 2026	29.18	29.53	27.70	27.78	27.78	-4.80%	3,588,098
Jun 30, 2026	27.55	29.56	26.96	29.18	29.18	6.30%	4,597,565
Jun 29, 2026	29.10	29.46	26.70	27.45	27.45	-8.19%	5,590,641
Jun 26, 2026	30.60	31.87	29.36	29.90	29.90	-12.32%	7,248,781
Jun 25, 2026	36.03	36.35	33.70	34.10	34.10	-6.14%	6,326,292
Jun 24, 2026	35.14	36.60	35.05	36.33	36.33	2.54%	4,516,908
Jun 23, 2026	35.42	36.46	34.88	35.43	35.43	-1.23%	2,318,924
Jun 22, 2026	36.03	36.80	34.35	35.87	35.87	-1.18%	3,723,210
Jun 18, 2026	35.97	36.98	35.70	36.30	36.30	0.92%	2,953,501
Jun 17, 2026	34.54	36.10	34.41	35.97	35.97	2.68%	3,220,800
Jun 16, 2026	33.20	35.17	32.51	35.03	35.03	5.51%	3,134,890
Jun 15, 2026	32.24	33.28	31.75	33.20	33.20	4.27%	2,629,090
Jun 12, 2026	31.43	33.15	31.41	31.84	31.84	2.08%	2,750,900
Jun 11, 2026	31.21	31.66	30.45	31.19	31.19	-0.70%	2,098,900
Jun 10, 2026	32.70	32.99	30.84	31.41	31.41	-4.53%	2,722,200
Jun 9, 2026	32.68	33.66	32.48	32.90	32.90	2.40%	2,833,100
Jun 8, 2026	33.68	34.12	32.00	32.13	32.13	-6.03%	3,884,313
Jun 5, 2026	32.91	35.87	32.47	34.19	34.19	5.36%	5,603,300
Jun 4, 2026	32.76	33.08	32.03	32.45	32.45	-0.98%	1,819,141
Jun 3, 2026	33.23	33.58	32.56	32.84	32.77	-1.38%	1,782,255
Jun 2, 2026	33.56	34.13	32.70	33.30	33.23	-0.75%	1,554,111
Jun 1, 2026	32.62	33.87	32.62	33.55	33.48	0.15%	1,964,100
May 29, 2026	35.37	35.97	33.21	33.50	33.43	-5.13%	2,600,900
May 28, 2026	34.49	35.70	33.17	35.31	35.23	3.31%	2,942,800
May 27, 2026	35.44	35.53	34.00	34.18	34.11	-3.01%	2,645,312
May 26, 2026	36.74	36.74	34.65	35.24	35.16	-3.48%	3,043,986
May 25, 2026	38.00	38.05	36.25	36.51	36.43	-2.98%	3,051,187
May 22, 2026	36.82	37.91	36.60	37.63	37.55	2.59%	3,053,700