SHE:301533 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	23.65	24.72	23.22	24.18	24.18	2.54%	1,354,410
Jul 9, 2026	23.60	23.78	22.90	23.58	23.58	-0.04%	901,600
Jul 8, 2026	24.15	24.21	23.44	23.59	23.59	-1.75%	974,400
Jul 7, 2026	25.11	25.22	24.00	24.01	24.01	-4.30%	959,172
Jul 6, 2026	25.30	25.75	25.07	25.09	25.09	-1.65%	1,214,800
Jul 3, 2026	25.50	25.75	24.50	25.51	25.51	3.07%	1,643,616
Jul 2, 2026	24.41	25.20	24.13	24.75	24.75	1.85%	1,450,100
Jul 1, 2026	23.68	24.68	23.38	24.30	24.30	2.70%	1,532,056
Jun 30, 2026	23.45	24.64	23.38	23.66	23.66	-0.13%	1,240,746
Jun 29, 2026	23.31	23.91	22.58	23.69	23.69	0.81%	1,307,246
Jun 26, 2026	24.03	24.15	23.31	23.50	23.50	-3.29%	906,097
Jun 25, 2026	24.64	24.85	24.06	24.30	24.30	-1.70%	1,197,278
Jun 24, 2026	25.82	26.02	24.45	24.72	24.72	-4.19%	1,452,095
Jun 23, 2026	25.55	26.26	25.17	25.80	25.80	2.54%	1,677,500
Jun 22, 2026	25.00	25.28	24.02	25.16	25.16	-	1,315,474
Jun 18, 2026	25.33	25.72	24.98	25.16	25.16	-0.67%	894,900
Jun 17, 2026	26.30	26.30	25.23	25.33	25.33	-2.20%	1,078,846
Jun 16, 2026	26.04	26.18	25.60	25.90	25.90	-0.42%	904,600
Jun 15, 2026	26.36	26.79	25.84	26.01	26.01	0.04%	1,010,600
Jun 12, 2026	25.99	26.30	25.55	26.00	26.00	1.13%	919,681
Jun 11, 2026	25.63	25.89	25.18	25.71	25.71	-0.70%	886,800
Jun 10, 2026	26.21	26.51	25.27	25.89	25.89	-1.67%	863,700
Jun 9, 2026	26.46	26.86	26.12	26.33	26.33	0.38%	870,100
Jun 8, 2026	27.16	27.41	25.85	26.23	26.23	-4.17%	1,148,500
Jun 5, 2026	27.03	27.77	26.65	27.37	27.37	1.26%	847,200
Jun 4, 2026	27.74	27.97	27.08	27.33	27.03	-1.55%	940,096
Jun 3, 2026	28.13	28.38	27.37	27.76	27.46	-0.57%	929,881
Jun 2, 2026	28.50	28.99	27.75	27.92	27.61	-2.04%	734,700
Jun 1, 2026	27.50	28.66	27.26	28.50	28.19	2.93%	973,801
May 29, 2026	28.86	28.98	27.50	27.69	27.39	-3.52%	984,200
May 28, 2026	28.36	29.18	27.70	28.70	28.38	1.74%	1,230,100
May 27, 2026	29.11	29.38	28.02	28.21	27.90	-3.13%	1,157,480
May 26, 2026	29.22	29.32	28.73	29.12	28.80	-1.05%	973,000
May 25, 2026	30.94	31.20	28.89	29.43	29.11	-4.88%	1,773,100
May 22, 2026	30.47	31.18	30.08	30.94	30.60	1.58%	844,977
May 21, 2026	31.54	31.87	30.30	30.46	30.13	-3.24%	867,898
May 20, 2026	31.98	32.29	31.32	31.48	31.13	-1.93%	826,208
May 19, 2026	31.88	32.44	31.73	32.10	31.75	0.66%	962,700
May 18, 2026	31.42	32.05	31.34	31.89	31.54	0.85%	1,058,259
May 15, 2026	31.89	32.30	31.44	31.62	31.27	-0.85%	1,231,700
May 14, 2026	32.52	32.67	31.50	31.89	31.54	-1.91%	1,178,300
May 13, 2026	32.71	32.94	32.46	32.51	32.15	-0.79%	920,525
May 12, 2026	33.70	33.70	32.68	32.77	32.41	-2.27%	908,702
May 11, 2026	33.45	33.70	33.30	33.53	33.16	0.27%	819,902
May 8, 2026	33.14	33.54	32.85	33.44	33.07	1.33%	966,559
May 7, 2026	33.22	33.45	33.00	33.00	32.64	-0.60%	896,100
May 6, 2026	33.13	33.53	32.75	33.20	32.84	0.21%	1,181,000
Apr 30, 2026	32.87	33.16	32.51	33.13	32.77	0.76%	820,900
Apr 29, 2026	32.22	33.11	32.22	32.88	32.52	2.69%	1,430,350
Apr 28, 2026	32.81	33.00	31.84	32.02	31.67	-2.35%	999,341