SHE:301552 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	21.30	21.57	21.30	21.50	-	0.56%	1,000
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
May 22, 2026	29.19	29.91	28.81	29.80	29.80	2.65%	1,046,858
May 21, 2026	29.68	30.17	28.95	29.03	29.03	-2.32%	1,238,611
May 20, 2026	30.34	30.34	29.35	29.72	29.72	-1.59%	1,237,455
May 19, 2026	30.45	30.67	29.86	30.20	30.20	-0.82%	1,272,198
May 18, 2026	30.88	30.95	30.21	30.45	30.45	-0.68%	1,387,876
May 15, 2026	30.46	31.06	30.38	30.66	30.66	0.66%	1,370,405
May 14, 2026	31.15	31.25	30.42	30.46	30.46	-2.22%	1,428,492
May 13, 2026	31.48	31.63	31.10	31.15	31.15	-0.57%	1,601,200
May 12, 2026	31.67	31.78	31.02	31.33	31.33	-1.07%	1,965,072
May 11, 2026	32.01	32.18	31.40	31.67	31.67	-0.48%	2,444,906
May 8, 2026	32.32	32.90	32.02	32.59	31.82	1.00%	2,955,747
May 7, 2026	31.81	32.29	31.55	32.27	31.51	1.97%	2,027,193
May 6, 2026	31.49	31.84	31.29	31.65	30.90	0.49%	2,214,419
Apr 30, 2026	30.69	32.85	30.64	31.49	30.75	2.22%	2,557,931