SHE:301501 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	26.12	27.65	25.68	27.32	27.32	4.35%	1,429,452
Jul 9, 2026	26.92	27.10	26.05	26.18	26.18	-3.07%	1,273,120
Jul 8, 2026	27.35	27.61	26.69	27.01	27.01	-0.74%	918,992
Jul 7, 2026	27.27	27.56	26.89	27.21	27.21	-0.58%	863,998
Jul 6, 2026	27.52	28.09	27.16	27.37	27.37	-1.55%	894,850
Jul 3, 2026	27.18	28.03	27.15	27.80	27.80	3.04%	1,531,864
Jul 2, 2026	27.10	28.17	26.92	26.98	26.98	0.22%	1,647,228
Jul 1, 2026	25.98	27.10	25.83	26.92	26.92	3.46%	1,571,173
Jun 30, 2026	26.11	26.11	25.34	26.02	26.02	-0.34%	1,247,482
Jun 29, 2026	25.43	26.85	24.79	26.11	26.11	2.71%	1,747,529
Jun 26, 2026	26.67	26.97	25.40	25.42	25.42	-6.20%	1,377,275
Jun 25, 2026	27.57	27.94	26.35	27.10	27.10	-2.66%	1,780,442
Jun 24, 2026	28.54	29.75	27.72	27.84	27.84	-3.53%	2,336,129
Jun 23, 2026	27.23	29.75	27.01	28.86	28.86	6.02%	3,589,581
Jun 22, 2026	26.00	27.64	25.00	27.22	27.22	4.13%	2,136,028
Jun 18, 2026	26.52	26.59	26.00	26.14	26.14	-1.43%	599,447
Jun 17, 2026	26.98	26.98	26.39	26.52	26.52	-1.85%	721,618
Jun 16, 2026	27.51	27.51	26.70	27.02	27.02	-1.71%	842,800
Jun 15, 2026	27.13	28.07	27.09	27.49	27.49	1.51%	1,050,961
Jun 12, 2026	26.40	27.13	26.15	27.08	27.08	3.48%	1,291,743
Jun 11, 2026	26.68	26.68	25.75	26.17	26.17	-1.76%	887,239
Jun 10, 2026	26.85	27.09	26.31	26.64	26.64	-1.66%	1,246,947
Jun 9, 2026	27.55	27.56	26.81	27.09	27.09	-0.48%	704,394
Jun 8, 2026	27.80	28.31	26.96	27.22	27.22	-4.49%	1,345,498
Jun 5, 2026	28.80	29.07	27.79	28.50	28.50	-1.04%	1,123,493
Jun 4, 2026	29.40	29.79	28.60	29.15	28.80	-1.15%	972,940
Jun 3, 2026	30.24	30.24	29.26	29.49	29.14	-2.87%	1,326,544
Jun 2, 2026	31.61	31.70	30.00	30.36	30.00	-4.47%	2,086,646
Jun 1, 2026	29.48	31.78	29.32	31.78	31.40	6.72%	2,853,080
May 29, 2026	29.00	30.65	28.60	29.78	29.42	3.58%	2,454,421
May 28, 2026	28.52	28.93	28.46	28.75	28.40	0.03%	774,014
May 27, 2026	29.59	29.59	28.44	28.74	28.39	-2.81%	1,136,009
May 26, 2026	29.62	29.86	29.08	29.57	29.21	-0.17%	1,108,871
May 25, 2026	30.56	30.85	29.26	29.62	29.26	-3.39%	1,407,264
May 22, 2026	30.71	30.89	30.41	30.66	30.29	0.49%	718,590
May 21, 2026	31.48	31.96	30.47	30.51	30.14	-3.20%	937,076
May 20, 2026	31.82	31.84	31.12	31.52	31.14	-1.25%	851,973
May 19, 2026	32.25	32.43	31.73	31.92	31.54	-1.02%	808,054
May 18, 2026	31.92	32.45	31.57	32.25	31.86	1.29%	917,160
May 15, 2026	31.88	32.22	31.61	31.84	31.46	-0.19%	1,062,298
May 14, 2026	32.36	32.36	31.71	31.90	31.52	-0.87%	1,111,867
May 13, 2026	32.81	32.83	32.03	32.18	31.79	-1.65%	1,114,693
May 12, 2026	34.01	34.01	32.60	32.72	32.33	-3.51%	1,558,950
May 11, 2026	34.11	34.20	33.58	33.91	33.50	-0.70%	922,693
May 8, 2026	33.69	34.16	33.57	34.15	33.74	1.40%	955,338
May 7, 2026	33.57	33.76	33.46	33.68	33.28	0.33%	839,389
May 6, 2026	33.70	33.92	33.44	33.57	33.17	0.33%	956,517
Apr 30, 2026	34.05	34.05	33.31	33.46	33.06	-1.44%	1,073,624
Apr 29, 2026	33.03	34.09	33.03	33.95	33.54	1.43%	1,138,374
Apr 28, 2026	36.50	36.62	33.22	33.47	33.07	-11.36%	3,208,535