SHE:301538 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	52.00	55.99	52.00	54.73	-	5.41%	3,114,523
Jul 2, 2026	50.40	55.49	50.00	51.92	51.92	1.84%	4,568,910
Jul 1, 2026	50.12	51.20	49.25	50.98	50.98	1.21%	2,961,457
Jun 30, 2026	50.18	50.62	49.38	50.37	50.37	0.54%	2,914,240
Jun 29, 2026	49.85	51.48	48.39	50.10	50.10	1.52%	3,622,040
Jun 26, 2026	52.00	52.00	49.31	49.35	49.35	-4.88%	2,642,718
Jun 25, 2026	56.76	57.03	51.71	51.88	51.88	-9.40%	5,321,318
Jun 24, 2026	61.48	61.68	56.75	57.26	57.26	-6.86%	4,108,856
Jun 23, 2026	64.50	67.66	60.36	61.48	61.48	-1.46%	2,907,372
Jun 22, 2026	66.98	67.31	60.76	62.39	62.39	-6.24%	3,044,373
Jun 18, 2026	66.15	66.97	64.71	66.54	66.54	0.18%	1,983,989
Jun 17, 2026	66.76	68.55	65.96	66.42	66.42	-1.01%	2,202,250
Jun 16, 2026	65.98	68.40	64.60	67.10	67.10	4.84%	2,878,432
Jun 15, 2026	61.61	64.21	61.35	64.00	64.00	3.94%	1,517,008
Jun 12, 2026	61.29	62.61	60.59	61.79	61.57	2.06%	1,616,809
Jun 11, 2026	62.01	62.77	59.39	60.54	60.33	-2.38%	1,181,123
Jun 10, 2026	62.21	65.71	60.63	62.01	61.80	-0.90%	1,751,448
Jun 9, 2026	61.30	63.21	60.61	62.58	62.36	3.11%	1,575,789
Jun 8, 2026	62.16	64.15	60.09	60.69	60.48	-6.52%	1,741,788
Jun 5, 2026	64.71	67.14	61.65	64.93	64.70	-0.36%	2,464,310
Jun 4, 2026	62.49	66.09	61.79	65.16	64.94	3.88%	2,493,868
Jun 3, 2026	64.22	65.14	62.14	62.73	62.51	-2.32%	1,877,247
Jun 2, 2026	65.21	66.40	63.43	64.22	64.00	-0.17%	1,580,039
Jun 1, 2026	66.14	68.14	64.26	64.33	64.11	-2.13%	2,557,113
May 29, 2026	69.31	70.31	65.14	65.73	65.50	-5.43%	2,531,221
May 28, 2026	70.71	71.07	67.56	69.50	69.26	-0.55%	2,915,191
May 27, 2026	72.14	73.83	68.94	69.89	69.64	-3.44%	3,044,324
May 26, 2026	73.44	74.60	71.07	72.38	72.13	-2.45%	2,209,236
May 25, 2026	76.43	78.20	72.38	74.19	73.94	-2.46%	2,864,833
May 22, 2026	74.83	77.06	71.08	76.06	75.80	2.84%	4,891,730
May 21, 2026	80.71	81.06	73.92	73.96	73.71	-9.98%	5,279,925
May 20, 2026	78.57	82.76	75.75	82.16	81.88	2.39%	6,415,877
May 19, 2026	80.02	85.63	78.46	80.25	79.97	-	6,329,913
May 18, 2026	81.11	82.66	77.50	80.25	79.97	-3.97%	6,416,710
May 15, 2026	74.63	86.29	74.63	83.57	83.28	14.01%	11,036,774
May 14, 2026	67.38	77.79	67.07	73.30	73.05	3.33%	9,689,249
May 13, 2026	74.31	74.31	69.29	70.94	70.69	14.54%	10,161,203
May 12, 2026	62.57	63.96	61.57	61.93	61.71	-1.22%	2,549,010
May 11, 2026	58.00	63.96	57.68	62.69	62.48	8.36%	4,360,456
May 8, 2026	56.00	58.09	55.49	57.86	57.66	3.99%	1,971,314
May 7, 2026	53.50	56.63	53.50	55.64	55.44	3.89%	2,076,978
May 6, 2026	53.31	54.08	53.16	53.55	53.36	0.51%	1,338,102
Apr 30, 2026	52.49	53.56	52.14	53.28	53.09	0.66%	1,406,713
Apr 29, 2026	53.65	54.25	52.68	52.93	52.75	-1.85%	1,339,794
Apr 28, 2026	55.34	55.34	53.11	53.93	53.74	-2.57%	1,322,222
Apr 27, 2026	54.41	55.81	53.98	55.35	55.16	1.29%	1,508,651
Apr 24, 2026	54.74	55.34	53.30	54.64	54.45	-3.59%	3,282,999
Apr 23, 2026	59.42	59.43	56.08	56.68	56.48	-4.94%	2,642,079
Apr 22, 2026	59.67	59.81	58.57	59.62	59.41	-0.10%	1,076,745
Apr 21, 2026	60.00	60.29	58.93	59.68	59.47	-1.21%	1,381,232