SHE:301528 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	42.53	47.18	42.53	45.08	45.08	11.25%	2,997,901
Jul 30, 2026	44.20	45.50	40.00	40.52	40.52	-8.53%	2,724,298
Jul 29, 2026	45.22	45.85	42.04	44.30	44.30	-0.02%	2,240,485
Jul 28, 2026	46.12	47.12	44.02	44.31	44.31	-4.30%	1,481,718
Jul 27, 2026	45.50	46.57	44.37	46.30	46.30	2.18%	1,202,740
Jul 24, 2026	45.10	47.43	44.60	45.31	45.31	-1.18%	1,587,350
Jul 23, 2026	46.52	48.49	45.28	45.85	45.85	-1.46%	1,389,305
Jul 22, 2026	49.18	49.77	46.11	46.53	46.53	-4.79%	1,842,460
Jul 21, 2026	47.09	49.38	41.88	48.87	48.87	4.83%	3,164,985
Jul 20, 2026	53.35	54.02	45.81	46.62	46.62	-11.05%	3,145,561
Jul 17, 2026	58.97	59.00	51.98	52.41	52.41	-11.14%	2,781,025
Jul 16, 2026	61.94	63.64	58.22	58.98	58.98	-5.50%	2,088,860
Jul 15, 2026	64.23	64.81	61.87	62.41	62.41	-2.82%	1,443,530
Jul 14, 2026	64.91	65.40	61.56	64.22	64.22	-1.17%	2,021,394
Jul 13, 2026	70.40	71.20	64.30	64.98	64.98	-10.04%	3,097,564
Jul 10, 2026	74.64	75.06	71.20	72.23	72.23	-1.30%	2,364,374
Jul 9, 2026	72.40	76.86	69.58	73.18	73.18	1.64%	2,706,276
Jul 8, 2026	72.04	74.59	68.60	72.00	72.00	1.72%	2,750,342
Jul 7, 2026	77.42	77.53	69.73	70.78	70.78	-8.58%	3,032,980
Jul 6, 2026	78.00	84.95	76.78	77.42	77.42	-0.53%	3,651,805
Jul 3, 2026	75.28	79.25	73.30	77.83	77.83	5.46%	4,715,200
Jul 2, 2026	82.91	85.99	73.33	73.80	73.80	-13.52%	6,419,744
Jul 1, 2026	83.12	88.40	80.75	85.34	85.34	4.20%	5,199,080
Jun 30, 2026	78.36	85.00	75.80	81.90	81.90	10.08%	7,637,439
Jun 29, 2026	61.81	74.40	61.21	74.40	74.40	20.00%	6,100,247
Jun 26, 2026	63.62	63.62	59.08	62.00	62.00	-3.02%	3,462,136
Jun 25, 2026	64.24	66.10	62.11	63.93	63.93	-1.79%	3,044,715
Jun 24, 2026	64.86	68.25	62.83	65.17	65.10	-0.57%	2,660,312
Jun 23, 2026	63.39	68.66	62.63	65.55	65.47	1.12%	4,098,186
Jun 22, 2026	65.00	66.90	59.34	64.82	64.75	-1.05%	5,238,035
Jun 18, 2026	64.88	66.76	62.52	65.51	65.44	2.27%	4,437,711
Jun 17, 2026	62.76	64.48	61.52	64.06	63.98	0.79%	2,851,447
Jun 16, 2026	63.85	64.48	61.45	63.55	63.48	-1.26%	3,989,537
Jun 15, 2026	61.32	65.49	60.77	64.37	64.29	5.01%	5,170,743
Jun 12, 2026	62.75	63.45	59.31	61.30	61.23	-0.49%	4,780,596
Jun 11, 2026	59.06	62.54	57.24	61.60	61.53	3.02%	4,695,351
Jun 10, 2026	58.21	62.07	58.05	59.79	59.72	-0.13%	3,487,008
Jun 9, 2026	62.95	63.21	57.97	59.87	59.80	-3.66%	4,204,001
Jun 8, 2026	59.23	64.44	58.62	62.15	62.07	-1.79%	5,629,274
Jun 5, 2026	55.17	63.45	54.09	63.28	63.20	13.62%	6,894,436
Jun 4, 2026	48.15	56.76	47.93	55.69	55.63	14.56%	6,227,166
Jun 3, 2026	46.81	51.43	46.68	48.61	48.56	2.64%	3,927,540
Jun 2, 2026	45.86	50.08	45.23	47.37	47.31	3.90%	3,387,403
Jun 1, 2026	46.35	47.41	45.46	45.59	45.53	-2.88%	1,406,354
May 29, 2026	49.20	49.30	46.76	46.94	46.88	-4.22%	1,411,896
May 28, 2026	46.90	49.76	45.90	49.01	48.95	4.50%	2,276,892
May 27, 2026	48.39	48.47	46.63	46.90	46.84	-3.08%	1,878,352
May 26, 2026	48.49	49.94	47.49	48.39	48.33	-0.62%	2,139,827
May 25, 2026	48.66	49.24	47.85	48.69	48.63	0.44%	1,175,832
May 22, 2026	48.13	49.32	47.41	48.48	48.42	1.66%	1,338,467