SHE:301538 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	35.37	35.54	34.20	34.55	34.55	-3.46%	1,545,328
Jul 23, 2026	35.67	36.20	35.27	35.79	35.79	-0.47%	2,721,302
Jul 22, 2026	35.98	36.80	35.40	35.96	35.96	-0.58%	2,181,927
Jul 21, 2026	34.95	36.20	32.66	36.17	36.17	4.36%	3,235,473
Jul 20, 2026	37.62	38.00	33.95	34.66	34.66	-7.40%	3,206,389
Jul 17, 2026	39.83	40.47	36.86	37.43	37.43	-6.54%	2,616,767
Jul 16, 2026	40.29	41.29	39.73	40.05	40.05	-1.60%	1,858,122
Jul 15, 2026	41.27	41.56	40.20	40.70	40.70	-1.64%	2,410,462
Jul 14, 2026	41.19	42.07	40.20	41.38	41.38	0.36%	2,352,198
Jul 13, 2026	44.53	44.63	41.17	41.23	41.23	-6.95%	2,393,524
Jul 10, 2026	43.90	45.70	43.90	44.31	44.31	0.66%	3,370,971
Jul 9, 2026	45.08	45.08	42.04	44.02	44.02	-1.03%	2,913,641
Jul 8, 2026	47.60	47.62	44.40	44.48	44.48	-6.22%	2,656,859
Jul 7, 2026	50.30	50.76	47.10	47.43	47.43	-5.71%	3,302,723
Jul 6, 2026	53.83	54.82	50.01	50.30	50.30	-7.14%	3,259,065
Jul 3, 2026	52.71	56.00	52.45	54.17	54.17	4.33%	4,004,642
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