SHE:301509 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	26.81	27.28	26.68	27.22	27.22	1.26%	1,651,990
Jul 31, 2026	26.58	27.08	26.41	26.88	26.88	2.63%	2,039,622
Jul 30, 2026	27.30	27.58	26.12	26.19	26.19	-4.14%	2,699,112
Jul 29, 2026	27.30	27.75	26.91	27.32	27.32	0.44%	1,908,200
Jul 28, 2026	27.43	28.11	27.08	27.20	27.20	-1.73%	1,863,100
Jul 27, 2026	26.55	27.95	26.55	27.68	27.68	3.44%	2,271,150
Jul 24, 2026	27.77	28.12	26.75	26.76	26.76	-4.70%	2,280,370
Jul 23, 2026	27.88	28.35	27.31	28.08	28.08	-0.25%	2,756,840
Jul 22, 2026	28.35	29.68	27.80	28.15	28.15	0.32%	3,500,300
Jul 21, 2026	29.50	29.85	26.35	28.06	28.06	-6.81%	5,083,299
Jul 20, 2026	29.79	31.07	29.43	30.11	30.11	-0.17%	3,473,596
Jul 17, 2026	32.10	32.46	30.00	30.16	30.16	-8.33%	5,105,350
Jul 16, 2026	31.61	33.77	30.91	32.90	32.90	1.95%	7,204,018
Jul 15, 2026	29.88	32.32	29.71	32.27	32.27	7.17%	6,382,262
Jul 14, 2026	28.89	30.27	28.50	30.11	30.11	3.51%	3,041,274
Jul 13, 2026	30.21	30.64	29.01	29.09	29.09	-5.09%	3,362,366
Jul 10, 2026	29.51	31.23	28.58	30.65	30.65	2.51%	4,781,565
Jul 9, 2026	29.55	30.54	28.80	29.90	29.90	0.98%	3,212,581
Jul 8, 2026	30.25	31.35	29.57	29.61	29.61	-2.05%	2,928,909
Jul 7, 2026	31.29	32.05	30.23	30.23	30.23	-6.12%	4,665,107
Jul 6, 2026	30.51	32.56	30.50	32.20	32.20	6.41%	7,051,751
Jul 3, 2026	30.63	31.09	29.66	30.26	30.26	-0.23%	3,841,380
Jul 2, 2026	30.55	31.67	30.33	30.33	30.33	-2.10%	5,192,500
Jul 1, 2026	30.48	31.44	29.10	30.98	30.98	1.87%	6,592,824
Jun 30, 2026	28.99	30.50	28.48	30.41	30.41	3.86%	5,914,324
Jun 29, 2026	26.31	29.68	25.77	29.28	29.28	9.95%	6,204,245
Jun 26, 2026	28.00	28.58	26.63	26.63	26.63	-5.77%	3,314,080
Jun 25, 2026	27.79	28.28	26.26	28.26	28.26	1.04%	3,666,780
Jun 24, 2026	28.20	28.98	27.93	27.97	27.97	-1.62%	3,390,626
Jun 23, 2026	27.13	28.86	27.00	28.43	28.43	4.99%	4,172,104
Jun 22, 2026	27.09	27.16	25.76	27.08	27.08	-0.59%	2,199,515
Jun 18, 2026	27.00	27.62	26.52	27.24	27.24	0.96%	1,613,200
Jun 17, 2026	27.58	27.58	26.90	26.98	26.98	-1.96%	1,635,012
Jun 16, 2026	26.93	27.77	26.47	27.52	27.52	1.36%	2,406,800
Jun 15, 2026	27.15	27.35	26.73	27.15	27.15	1.42%	1,917,116
Jun 12, 2026	26.60	26.90	26.15	26.77	26.77	1.32%	1,888,495
Jun 11, 2026	26.16	26.59	25.65	26.42	26.42	-	1,884,000
Jun 10, 2026	26.50	26.97	26.00	26.42	26.42	-1.64%	1,558,933
Jun 9, 2026	26.27	27.10	26.07	26.86	26.86	2.48%	1,815,850
Jun 8, 2026	27.15	27.34	25.94	26.21	26.21	-4.48%	2,035,000
Jun 5, 2026	28.00	28.35	27.20	27.44	27.44	-0.58%	2,023,598
Jun 4, 2026	28.00	28.06	27.25	27.60	27.60	-1.85%	1,764,944
Jun 3, 2026	28.08	28.39	27.68	28.12	28.12	-	1,497,320
Jun 2, 2026	29.06	29.10	27.90	28.12	28.12	-3.20%	2,025,467
Jun 1, 2026	29.36	30.08	29.21	29.95	29.05	1.91%	1,833,610
May 29, 2026	29.86	30.07	29.24	29.39	28.51	-1.11%	1,721,720
May 28, 2026	29.78	29.96	29.00	29.72	28.83	-	1,384,560
May 27, 2026	30.22	30.57	29.57	29.72	28.83	-1.69%	1,707,940
May 26, 2026	31.10	31.25	29.88	30.23	29.32	-2.80%	1,964,340
May 25, 2026	31.78	32.01	30.64	31.10	30.17	-4.22%	3,326,014