SHE:301512 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	27.26	28.13	27.25	27.83	27.83	4.39%	1,604,950
Jul 30, 2026	27.44	28.66	26.40	26.66	26.66	-3.86%	1,992,390
Jul 29, 2026	27.72	27.77	26.35	27.73	27.73	0.91%	2,271,652
Jul 28, 2026	27.39	28.99	27.39	27.48	27.48	-2.47%	2,283,560
Jul 27, 2026	25.79	28.46	25.79	28.44	28.17	9.70%	2,497,178
Jul 24, 2026	25.72	26.23	25.36	25.93	25.68	-0.49%	1,160,949
Jul 23, 2026	25.42	26.29	25.36	26.06	25.81	2.18%	1,236,213
Jul 22, 2026	26.00	26.43	25.36	25.50	25.26	-2.57%	1,554,160
Jul 21, 2026	25.74	26.76	23.29	26.17	25.92	1.58%	2,601,759
Jul 20, 2026	27.50	27.86	25.26	25.76	25.52	-4.07%	2,230,184
Jul 17, 2026	28.86	28.94	26.59	26.86	26.60	-6.63%	2,014,365
Jul 16, 2026	27.94	30.06	27.94	28.76	28.49	1.77%	2,283,102
Jul 15, 2026	28.47	28.85	27.76	28.26	28.00	-0.43%	1,401,959
Jul 14, 2026	29.20	29.20	27.46	28.39	28.12	2.16%	1,498,597
Jul 13, 2026	29.99	29.99	27.71	27.79	27.52	-7.93%	1,806,293
Jul 10, 2026	29.46	30.93	29.38	30.18	29.89	2.42%	2,184,133
Jul 9, 2026	29.56	29.86	28.29	29.46	29.19	-0.70%	1,669,314
Jul 8, 2026	31.12	31.19	29.40	29.67	29.39	-4.29%	1,737,770
Jul 7, 2026	32.14	33.14	30.94	31.00	30.71	-3.83%	1,962,567
Jul 6, 2026	34.47	35.14	32.21	32.24	31.93	-6.68%	3,003,559
Jul 3, 2026	32.52	36.00	32.29	34.54	34.22	6.75%	4,172,997
Jul 2, 2026	31.42	35.03	31.14	32.36	32.05	2.86%	3,806,556
Jul 1, 2026	32.13	32.50	30.97	31.46	31.16	-2.13%	2,533,603
Jun 30, 2026	31.86	32.76	31.46	32.14	31.84	-0.27%	1,869,498
Jun 29, 2026	32.54	32.95	31.15	32.23	31.93	-2.40%	3,369,794
Jun 26, 2026	34.40	35.49	32.58	33.02	32.71	-6.49%	4,844,153
Jun 25, 2026	40.37	41.40	35.21	35.31	34.98	-13.38%	6,736,342
Jun 24, 2026	42.42	43.36	40.24	40.77	40.39	-4.83%	5,305,736
Jun 23, 2026	39.07	44.20	38.63	42.84	42.44	7.59%	6,157,427
Jun 22, 2026	40.61	41.79	37.69	39.82	39.45	-2.35%	3,315,752
Jun 18, 2026	39.99	41.29	39.27	40.78	40.39	1.13%	3,065,069
Jun 17, 2026	39.11	41.28	38.86	40.32	39.94	2.01%	3,479,716
Jun 16, 2026	37.86	39.86	36.64	39.53	39.16	3.67%	3,219,471
Jun 15, 2026	37.77	39.74	37.43	38.13	37.77	2.01%	2,252,319
Jun 12, 2026	38.92	40.49	37.18	37.38	37.03	-2.22%	2,305,519
Jun 11, 2026	38.79	38.96	37.10	38.23	37.87	-3.13%	2,287,669
Jun 10, 2026	39.56	41.06	38.37	39.46	39.09	-1.30%	2,788,429
Jun 9, 2026	40.36	41.96	39.37	39.99	39.61	-0.82%	3,169,809
Jun 8, 2026	39.15	41.09	38.93	40.31	39.93	1.69%	3,600,799
Jun 5, 2026	37.61	40.71	36.08	39.64	39.27	4.36%	3,059,124
Jun 4, 2026	38.43	38.89	37.59	37.99	37.63	-2.71%	2,043,320
Jun 3, 2026	38.11	41.18	38.11	39.04	38.68	2.44%	3,260,307
Jun 2, 2026	38.36	39.20	37.01	38.11	37.76	-0.65%	2,531,711
Jun 1, 2026	38.89	39.82	37.51	38.36	38.00	-0.44%	1,921,870
May 29, 2026	39.80	41.79	38.09	38.54	38.17	-3.18%	2,579,590
May 28, 2026	39.05	40.54	38.82	39.80	39.43	1.68%	2,424,601
May 27, 2026	40.71	40.73	39.08	39.14	38.77	-4.45%	2,922,202
May 26, 2026	41.10	42.29	40.14	40.96	40.58	-0.61%	4,517,890
May 25, 2026	38.89	42.71	38.63	41.21	40.83	6.11%	5,870,905
May 22, 2026	37.15	39.19	36.44	38.84	38.48	4.76%	2,050,032