SHE:301502 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	45.23	47.39	45.23	45.69	45.69	3.04%	1,061,290
Jul 30, 2026	47.83	48.44	43.79	44.34	44.34	-6.91%	1,083,952
Jul 29, 2026	48.51	50.00	46.99	47.63	47.63	-1.81%	1,172,150
Jul 28, 2026	51.12	52.22	48.20	48.51	48.51	-4.17%	1,152,800
Jul 27, 2026	47.87	51.00	44.21	50.62	50.62	5.77%	1,228,100
Jul 24, 2026	49.05	49.36	46.52	47.86	47.86	-2.62%	1,221,350
Jul 23, 2026	46.39	50.04	46.39	49.15	49.15	5.04%	1,323,515
Jul 22, 2026	49.00	49.24	46.22	46.79	46.79	-2.50%	1,488,855
Jul 21, 2026	49.06	49.06	40.65	47.99	47.99	2.11%	2,281,669
Jul 20, 2026	59.95	59.95	46.10	47.00	47.00	-14.00%	2,339,730
Jul 17, 2026	63.10	63.10	53.82	54.65	54.65	-11.37%	1,017,942
Jul 16, 2026	61.41	64.00	60.36	61.66	61.66	-1.34%	750,653
Jul 15, 2026	63.64	65.62	62.10	62.50	62.50	-1.88%	584,054
Jul 14, 2026	61.36	64.52	60.76	63.70	63.70	2.78%	724,100
Jul 13, 2026	66.74	67.97	61.00	61.98	61.98	-8.58%	1,115,100
Jul 10, 2026	68.04	70.94	67.06	67.80	67.80	-1.22%	958,138
Jul 9, 2026	64.70	69.37	63.00	68.64	68.64	6.19%	1,076,561
Jul 8, 2026	65.80	66.71	62.83	64.64	64.64	-1.54%	872,800
Jul 7, 2026	69.00	69.68	65.46	65.65	65.65	-5.16%	782,100
Jul 6, 2026	70.30	71.66	68.24	69.22	69.22	-1.68%	886,500
Jul 3, 2026	72.00	72.99	70.02	70.40	70.40	-1.61%	1,041,452
Jul 2, 2026	70.21	76.35	68.20	71.55	71.55	0.99%	1,788,451
Jul 1, 2026	69.85	72.33	68.55	70.85	70.85	1.91%	1,616,838
Jun 30, 2026	70.25	74.18	69.12	69.52	69.52	-2.03%	1,860,241
Jun 29, 2026	85.51	86.43	69.00	70.96	70.96	-17.18%	2,572,159
Jun 26, 2026	86.15	90.48	84.10	85.68	85.68	-0.20%	1,812,582
Jun 25, 2026	83.82	85.86	81.58	85.85	85.85	0.88%	1,315,600
Jun 24, 2026	83.37	86.80	79.97	85.10	85.10	0.71%	1,453,109
Jun 23, 2026	87.35	90.63	84.15	84.50	84.50	-2.99%	1,781,497
Jun 22, 2026	85.33	87.69	80.00	87.10	87.10	2.11%	1,739,428
Jun 18, 2026	84.83	89.00	84.17	85.30	85.30	0.76%	1,184,200
Jun 17, 2026	85.43	86.49	83.18	84.66	84.66	-1.88%	1,022,800
Jun 16, 2026	85.52	86.91	83.40	86.28	86.28	0.88%	1,084,478
Jun 15, 2026	79.12	87.66	79.12	85.53	85.53	8.07%	1,722,930
Jun 12, 2026	82.55	86.00	78.93	79.14	79.14	-4.12%	1,433,333
Jun 11, 2026	88.20	88.30	80.55	82.54	82.54	-6.42%	1,974,220
Jun 10, 2026	80.09	90.00	79.90	88.20	88.20	8.69%	2,039,691
Jun 9, 2026	82.50	83.23	78.88	81.15	81.15	1.82%	1,179,775
Jun 8, 2026	79.67	82.00	75.00	79.70	79.70	-2.42%	1,382,150
Jun 5, 2026	79.97	83.97	77.70	81.68	81.68	0.89%	1,110,685
Jun 4, 2026	82.70	83.95	79.17	81.22	80.96	-1.78%	1,071,124
Jun 3, 2026	80.06	85.38	78.99	82.69	82.43	2.09%	1,272,935
Jun 2, 2026	77.78	82.37	75.18	81.00	80.74	4.17%	1,941,850
Jun 1, 2026	79.38	80.50	77.00	77.76	77.51	-1.29%	1,993,663
May 29, 2026	84.69	85.53	78.00	78.78	78.53	-7.32%	2,725,275
May 28, 2026	90.77	91.70	83.35	85.00	84.73	-4.48%	2,694,729
May 27, 2026	85.58	89.87	84.08	88.99	88.71	3.01%	2,661,501
May 26, 2026	86.29	87.60	83.63	86.39	86.11	0.22%	2,201,759
May 25, 2026	84.45	88.78	84.45	86.20	85.92	2.08%	2,739,153
May 22, 2026	88.45	89.98	82.47	84.44	84.17	-3.25%	3,386,766