SHE:301525 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	38.07	39.01	38.07	38.42	38.42	2.51%	1,523,975
Jul 30, 2026	37.10	38.71	36.70	37.48	37.48	0.46%	1,963,753
Jul 29, 2026	36.92	37.68	36.41	37.31	37.31	1.08%	1,121,640
Jul 28, 2026	37.10	37.88	36.37	36.91	36.91	-0.16%	866,461
Jul 27, 2026	36.02	37.11	36.02	36.97	36.97	2.78%	1,084,946
Jul 24, 2026	37.70	37.98	35.87	35.97	35.97	-5.24%	1,464,281
Jul 23, 2026	37.96	38.47	37.58	37.96	37.96	-0.78%	805,520
Jul 22, 2026	39.01	39.01	37.80	38.26	38.26	-2.60%	1,146,240
Jul 21, 2026	37.40	40.00	35.40	39.28	39.28	5.00%	2,168,055
Jul 20, 2026	38.31	39.68	36.60	37.41	37.41	-0.69%	1,763,344
Jul 17, 2026	40.67	40.67	37.40	37.67	37.67	-7.38%	1,587,577
Jul 16, 2026	40.03	41.86	39.70	40.67	40.67	0.35%	1,221,452
Jul 15, 2026	41.16	41.49	40.26	40.53	40.53	-1.15%	1,056,860
Jul 14, 2026	41.33	41.40	39.36	41.00	41.00	0.24%	1,503,780
Jul 13, 2026	45.70	45.85	40.54	40.90	40.90	-10.50%	2,573,127
Jul 10, 2026	45.83	47.85	45.42	45.70	45.70	-	1,842,742
Jul 9, 2026	47.08	47.52	44.20	45.70	45.70	-2.87%	1,800,162
Jul 8, 2026	50.80	50.80	47.05	47.05	47.05	-6.72%	2,105,989
Jul 7, 2026	52.99	54.28	50.38	50.44	50.44	-4.81%	2,342,020
Jul 6, 2026	53.10	56.50	51.70	52.99	52.99	-0.09%	2,770,379
Jul 3, 2026	50.92	53.49	50.45	53.04	53.04	5.26%	3,232,298
Jul 2, 2026	48.26	53.62	48.05	50.39	50.39	4.07%	3,507,280
Jul 1, 2026	46.81	49.30	46.81	48.42	48.42	2.56%	2,080,480
Jun 30, 2026	46.20	47.88	45.64	47.21	47.21	2.19%	1,935,286
Jun 29, 2026	44.90	47.49	43.95	46.20	46.20	3.43%	3,339,242
Jun 26, 2026	47.30	47.65	44.54	44.67	44.67	-6.25%	2,087,777
Jun 25, 2026	50.40	50.90	47.15	47.65	47.65	-5.42%	2,684,218
Jun 24, 2026	50.92	52.58	49.96	50.38	50.38	-2.23%	2,038,171
Jun 23, 2026	50.80	52.25	50.07	51.53	51.53	0.98%	2,165,419
Jun 22, 2026	53.80	54.00	49.73	51.03	51.03	-4.78%	3,070,887
Jun 18, 2026	49.70	54.71	49.15	53.59	53.59	7.68%	4,378,999
Jun 17, 2026	49.41	50.77	48.54	49.77	49.77	0.30%	2,552,540
Jun 16, 2026	49.59	50.49	48.20	49.62	49.62	-0.32%	2,252,305
Jun 15, 2026	48.97	50.28	48.27	49.78	49.78	2.64%	1,942,520
Jun 12, 2026	49.68	51.64	48.40	48.50	48.50	-0.86%	2,390,140
Jun 11, 2026	49.26	50.28	48.28	48.92	48.92	-2.58%	1,426,780
Jun 10, 2026	53.86	54.64	49.66	50.43	50.21	-6.93%	2,899,399
Jun 9, 2026	54.29	55.21	53.20	54.19	53.96	0.21%	3,360,699
Jun 8, 2026	50.51	55.63	50.23	54.07	53.84	3.84%	4,371,219
Jun 5, 2026	50.00	53.37	47.98	52.07	51.85	4.17%	4,796,249
Jun 4, 2026	49.29	50.79	49.04	49.99	49.77	0.62%	1,604,150
Jun 3, 2026	50.00	51.41	49.23	49.68	49.47	-0.22%	1,882,525
Jun 2, 2026	50.99	51.61	48.93	49.79	49.57	-2.35%	1,775,766
Jun 1, 2026	51.07	53.00	50.55	50.99	50.77	-0.83%	1,679,415
May 29, 2026	56.64	57.06	50.71	51.41	51.20	-9.22%	4,169,913
May 28, 2026	58.56	58.56	55.41	56.64	56.40	-3.30%	3,620,090
May 27, 2026	57.79	62.86	57.77	58.57	58.32	1.08%	7,440,891
May 26, 2026	58.58	59.04	56.83	57.94	57.70	-1.61%	3,206,566
May 25, 2026	60.18	60.59	57.36	58.89	58.64	-2.11%	4,843,291
May 22, 2026	60.00	61.65	58.51	60.16	59.91	0.54%	6,543,597