SHE:301526 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	35.88	36.80	31.89	31.99	31.99	-2.85%	321,838,115
Jul 30, 2026	29.88	35.47	29.68	32.93	32.93	9.04%	364,986,085
Jul 29, 2026	28.89	31.25	27.73	30.20	30.20	4.61%	312,190,628
Jul 28, 2026	30.90	31.09	28.44	28.87	28.87	-6.39%	190,706,000
Jul 27, 2026	26.13	30.84	25.99	30.84	30.84	20.00%	225,553,900
Jul 24, 2026	26.23	26.79	25.35	25.70	25.70	-3.78%	107,880,011
Jul 23, 2026	27.78	29.20	26.51	26.71	26.71	-2.13%	133,934,116
Jul 22, 2026	29.02	30.28	27.16	27.29	27.29	-8.42%	183,508,704
Jul 21, 2026	27.55	30.36	24.05	29.80	29.80	11.61%	220,724,283
Jul 20, 2026	33.00	33.47	25.44	26.70	26.70	-15.48%	201,207,545
Jul 17, 2026	34.20	34.99	31.00	31.59	31.59	-9.22%	145,061,322
Jul 16, 2026	35.39	37.12	33.82	34.80	34.80	-5.95%	141,094,015
Jul 15, 2026	40.09	41.28	36.71	37.00	37.00	-5.32%	147,331,001
Jul 14, 2026	33.67	40.00	33.61	39.08	39.08	15.08%	199,300,000
Jul 13, 2026	36.41	37.45	33.22	33.96	33.96	-10.09%	184,166,025
Jul 10, 2026	40.12	43.00	37.50	37.77	37.77	-2.78%	197,919,100
Jul 9, 2026	37.91	39.77	36.33	38.85	38.85	4.55%	184,515,700
Jul 8, 2026	40.90	41.75	37.02	37.16	37.16	-7.79%	185,200,300
Jul 7, 2026	41.47	42.31	39.51	40.30	40.30	-0.89%	157,070,656
Jul 6, 2026	47.64	48.53	40.32	40.66	40.66	-13.47%	236,734,280
Jul 3, 2026	45.00	50.41	43.87	46.99	46.99	3.98%	215,553,969
Jul 2, 2026	43.50	47.70	42.90	45.19	45.19	-3.30%	143,644,018
Jul 1, 2026	48.00	48.92	45.68	46.75	46.73	0.17%	168,990,060
Jun 30, 2026	47.36	48.99	45.30	46.67	46.65	-2.40%	198,495,623
Jun 29, 2026	52.27	52.27	45.70	47.82	47.80	-8.51%	224,584,733
Jun 26, 2026	48.85	54.10	48.84	52.27	52.25	9.17%	177,877,487
Jun 25, 2026	42.95	49.20	42.60	47.88	47.86	6.45%	173,723,154
Jun 24, 2026	38.26	45.90	38.26	44.98	44.96	17.59%	212,987,960
Jun 23, 2026	41.00	41.50	37.84	38.25	38.23	-8.05%	173,766,203
Jun 22, 2026	41.20	42.49	39.88	41.60	41.58	1.74%	184,444,503
Jun 18, 2026	39.51	41.78	38.75	40.89	40.87	1.64%	182,093,600
Jun 17, 2026	37.20	43.60	37.18	40.23	40.21	4.01%	240,683,900
Jun 16, 2026	35.72	39.59	35.72	38.68	38.66	13.33%	212,570,100
Jun 15, 2026	29.45	34.13	29.45	34.13	34.12	20.01%	190,443,100
Jun 12, 2026	26.95	30.31	26.92	28.44	28.43	7.52%	237,392,300
Jun 11, 2026	25.08	27.22	24.30	26.45	26.44	4.92%	195,080,000
Jun 10, 2026	24.81	25.89	24.55	25.21	25.20	-0.59%	183,645,900
Jun 9, 2026	23.50	25.40	22.88	25.36	25.35	15.38%	237,342,205
Jun 8, 2026	20.00	22.15	20.00	21.98	21.97	1.06%	150,572,690
Jun 5, 2026	23.00	23.70	21.46	21.75	21.74	-4.14%	184,422,300
Jun 4, 2026	21.62	23.30	21.50	22.69	22.68	3.09%	160,918,300
Jun 3, 2026	22.93	23.11	21.60	22.01	22.00	-5.05%	209,054,700
Jun 2, 2026	21.28	23.66	20.95	23.18	23.17	8.52%	186,597,600
Jun 1, 2026	22.86	23.00	20.80	21.36	21.35	-8.52%	190,608,600
May 29, 2026	24.76	24.87	23.02	23.35	23.34	-5.77%	177,133,500
May 28, 2026	21.20	25.00	21.20	24.78	24.77	14.83%	212,807,900
May 27, 2026	22.10	22.79	21.32	21.58	21.57	-5.35%	161,019,600
May 26, 2026	20.81	23.07	20.55	22.80	22.79	5.75%	244,657,600
May 25, 2026	21.01	21.83	20.45	21.56	21.55	5.22%	215,763,200
May 22, 2026	17.93	20.64	17.90	20.49	20.48	15.05%	285,461,500