SHE:301531 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	47.00	49.10	46.01	46.08	46.08	2.58%	4,128,459
Jul 30, 2026	47.32	47.93	43.96	44.92	44.92	-6.22%	3,975,600
Jul 29, 2026	47.03	48.54	46.06	47.90	47.90	3.14%	3,443,065
Jul 28, 2026	47.08	48.31	46.23	46.44	46.44	-4.27%	2,646,440
Jul 27, 2026	47.55	48.53	46.41	48.51	48.51	0.83%	2,902,336
Jul 24, 2026	48.73	48.91	46.88	48.11	48.11	-3.34%	3,469,149
Jul 23, 2026	47.78	50.66	47.78	49.77	49.77	4.14%	5,115,108
Jul 22, 2026	47.84	51.80	47.10	47.79	47.79	-0.02%	5,798,715
Jul 21, 2026	43.69	47.80	40.50	47.80	47.80	11.47%	5,349,054
Jul 20, 2026	46.99	48.00	41.60	42.88	42.88	-7.11%	4,167,621
Jul 17, 2026	49.02	49.46	45.73	46.16	46.16	-6.67%	3,312,732
Jul 16, 2026	50.18	51.35	49.10	49.46	49.46	-2.48%	2,912,253
Jul 15, 2026	54.01	54.30	50.11	50.72	50.72	-5.37%	2,964,603
Jul 14, 2026	52.97	53.84	50.50	53.60	53.60	3.10%	3,454,946
Jul 13, 2026	56.00	56.88	51.00	51.99	51.99	-9.12%	4,568,760
Jul 10, 2026	58.68	60.25	57.20	57.21	57.21	-2.24%	4,246,277
Jul 9, 2026	58.20	58.87	56.28	58.52	58.52	0.55%	3,920,581
Jul 8, 2026	61.20	61.48	57.50	58.20	58.20	-4.90%	4,193,058
Jul 7, 2026	62.67	64.19	60.86	61.20	61.20	-3.04%	3,353,610
Jul 6, 2026	67.50	68.28	62.69	63.12	63.12	-6.46%	4,940,979
Jul 3, 2026	70.19	70.88	67.43	67.48	67.48	-4.92%	6,075,027
Jul 2, 2026	72.56	74.96	70.00	70.97	70.97	-3.94%	6,356,441
Jul 1, 2026	75.00	77.71	72.86	73.88	73.88	-1.48%	7,830,770
Jun 30, 2026	70.03	75.68	69.07	74.99	74.99	4.15%	8,159,887
Jun 29, 2026	69.04	76.78	68.40	72.00	72.00	7.45%	9,935,634
Jun 26, 2026	73.31	73.31	66.68	67.01	67.01	-10.23%	7,657,177
Jun 25, 2026	72.90	75.58	68.12	74.65	74.65	3.69%	10,950,339
Jun 24, 2026	70.03	72.72	69.70	71.99	71.99	2.35%	5,641,002
Jun 23, 2026	73.55	74.50	70.08	70.34	70.34	-5.71%	6,919,027
Jun 22, 2026	74.98	78.53	73.21	74.60	74.60	-0.51%	8,428,759
Jun 18, 2026	69.19	77.20	68.77	74.98	74.98	7.31%	9,752,679
Jun 17, 2026	70.27	71.99	68.77	69.87	69.87	-2.40%	7,024,072
Jun 16, 2026	68.38	73.98	67.76	71.59	71.59	4.69%	9,553,467
Jun 15, 2026	65.01	68.45	65.00	68.38	68.38	5.98%	6,431,773
Jun 12, 2026	65.00	68.00	64.00	64.52	64.52	0.86%	7,096,508
Jun 11, 2026	64.50	65.37	62.65	63.97	63.97	-2.48%	6,068,372
Jun 10, 2026	69.00	69.00	64.68	65.60	65.60	-6.39%	8,342,197
Jun 9, 2026	73.01	75.66	69.18	70.08	70.08	-3.75%	8,518,715
Jun 8, 2026	75.58	80.53	72.30	72.81	72.81	-9.21%	8,873,745
Jun 5, 2026	77.75	82.66	74.75	80.20	80.20	3.15%	11,783,970
Jun 4, 2026	76.98	78.50	72.50	77.75	77.75	1.07%	8,505,366
Jun 3, 2026	75.56	78.30	75.55	76.93	76.93	2.16%	7,063,285
Jun 2, 2026	76.04	77.00	71.71	75.30	75.30	-2.60%	7,559,601
Jun 1, 2026	75.20	79.97	75.10	77.31	77.31	3.70%	8,149,793
May 29, 2026	80.68	81.29	73.73	74.55	74.55	-7.64%	9,050,867
May 28, 2026	75.03	82.82	75.01	80.72	80.72	5.68%	10,059,200
May 27, 2026	83.50	84.88	76.33	76.38	76.38	-10.08%	11,361,610
May 26, 2026	90.01	90.50	82.70	84.94	84.94	-8.49%	11,614,200
May 25, 2026	89.02	95.28	87.08	92.82	92.82	1.98%	13,648,850
May 22, 2026	92.00	93.80	88.89	91.02	91.02	1.25%	11,806,440