SHE:301552 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	23.49	23.60	22.82	23.44	-	-1.14%	1,950,627
Jul 31, 2026	22.82	24.98	22.80	23.71	23.71	2.73%	3,457,324
Jul 30, 2026	23.01	23.37	22.62	23.08	23.08	-2.45%	2,500,332
Jul 29, 2026	22.46	23.76	22.31	23.66	23.66	5.39%	3,496,478
Jul 28, 2026	23.13	23.13	22.31	22.45	22.45	-6.34%	3,231,070
Jul 27, 2026	22.00	23.98	21.80	23.97	23.97	8.17%	5,081,582
Jul 24, 2026	20.23	22.16	19.73	22.16	22.16	9.16%	4,296,063
Jul 23, 2026	19.89	20.30	19.75	20.30	20.30	1.75%	1,101,106
Jul 22, 2026	20.50	20.63	19.76	19.95	19.95	-3.06%	1,376,522
Jul 21, 2026	20.80	21.15	19.75	20.58	20.58	-1.29%	1,637,318
Jul 20, 2026	21.74	22.36	20.68	20.85	20.85	-4.09%	1,355,924
Jul 17, 2026	22.37	22.75	21.60	21.74	21.74	-2.82%	1,481,870
Jul 16, 2026	22.63	22.74	22.15	22.37	22.37	-0.13%	795,185
Jul 15, 2026	21.98	22.76	21.82	22.40	22.40	1.27%	949,722
Jul 14, 2026	21.38	22.12	21.23	22.12	22.12	3.46%	797,828
Jul 13, 2026	21.96	22.30	21.32	21.38	21.38	-4.04%	1,106,150
Jul 10, 2026	22.04	22.64	21.58	22.28	22.28	1.69%	1,126,824
Jul 9, 2026	22.20	22.26	21.21	21.91	21.91	-1.31%	1,023,878
Jul 8, 2026	22.40	22.62	22.03	22.20	22.20	-1.16%	823,816
Jul 7, 2026	23.37	23.73	22.45	22.46	22.46	-3.89%	926,246
Jul 6, 2026	24.04	24.20	23.32	23.37	23.37	-2.01%	1,094,092
Jul 3, 2026	23.04	24.18	23.00	23.85	23.85	4.15%	1,403,436
Jul 2, 2026	22.80	23.55	22.76	22.90	22.90	-0.04%	1,269,928
Jul 1, 2026	22.76	23.21	22.12	22.91	22.91	2.60%	1,005,794
Jun 30, 2026	22.49	22.66	22.04	22.33	22.33	-0.71%	838,222
Jun 29, 2026	22.32	22.68	21.80	22.49	22.49	0.04%	1,116,756
Jun 26, 2026	23.23	23.95	22.48	22.48	22.48	-3.93%	1,627,267
Jun 25, 2026	23.83	23.99	23.24	23.40	23.40	-2.66%	1,040,034
Jun 24, 2026	24.49	24.70	23.64	24.04	24.04	-1.88%	814,271
Jun 23, 2026	24.18	24.89	23.90	24.50	24.50	0.91%	1,222,192
Jun 22, 2026	24.50	24.61	23.30	24.28	24.28	-0.90%	1,455,457
Jun 18, 2026	24.55	24.87	24.10	24.50	24.50	-0.77%	834,682
Jun 17, 2026	25.38	25.38	24.58	24.69	24.69	-2.72%	860,380
Jun 16, 2026	25.39	25.69	24.98	25.38	25.38	-0.47%	731,031
Jun 15, 2026	25.20	26.00	25.20	25.50	25.50	1.27%	698,152
Jun 12, 2026	24.97	25.47	24.74	25.18	25.18	2.11%	983,726
Jun 11, 2026	24.76	25.17	24.33	24.66	24.66	-1.83%	603,821
Jun 10, 2026	25.46	25.47	24.51	25.12	25.12	-1.37%	834,043
Jun 9, 2026	25.80	25.86	25.10	25.47	25.47	1.23%	745,404
Jun 8, 2026	25.86	25.94	24.84	25.16	25.16	-3.68%	1,181,634
Jun 5, 2026	25.57	26.37	25.10	26.12	26.12	2.15%	1,010,132
Jun 4, 2026	25.88	25.94	25.29	25.57	25.57	-1.54%	936,137
Jun 3, 2026	26.18	26.55	25.65	25.97	25.97	-0.50%	1,359,126
Jun 2, 2026	26.87	26.87	25.84	26.10	26.10	-2.14%	920,415
Jun 1, 2026	26.04	26.79	25.82	26.67	26.67	2.38%	978,424
May 29, 2026	27.23	27.38	25.89	26.05	26.05	-4.33%	1,388,054
May 28, 2026	27.33	27.48	26.53	27.23	27.23	-0.77%	1,070,188
May 27, 2026	28.48	28.50	27.19	27.44	27.44	-3.69%	1,397,086
May 26, 2026	29.23	29.30	28.20	28.49	28.49	-2.76%	1,206,044
May 25, 2026	29.82	30.12	28.94	29.30	29.30	-1.68%	1,147,510