SHE:301555 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	28.50	28.95	28.08	28.93	28.93	2.63%	1,735,311
Jul 31, 2026	27.90	28.75	27.65	28.19	28.19	3.98%	2,217,627
Jul 30, 2026	27.98	28.42	26.85	27.11	27.11	-4.41%	2,365,260
Jul 29, 2026	28.20	28.57	27.47	28.36	28.36	-0.39%	2,205,892
Jul 28, 2026	28.48	29.67	28.30	28.47	28.47	-1.35%	1,944,956
Jul 27, 2026	28.09	29.10	27.79	28.86	28.86	2.74%	2,026,454
Jul 24, 2026	28.50	28.69	27.97	28.09	28.09	-2.40%	1,551,552
Jul 23, 2026	27.48	28.79	27.48	28.78	28.78	3.01%	2,079,755
Jul 22, 2026	28.01	28.85	27.61	27.94	27.94	-2.68%	2,562,170
Jul 21, 2026	27.60	28.80	25.57	28.71	28.71	5.28%	3,483,741
Jul 20, 2026	30.30	30.47	26.71	27.27	27.27	-8.12%	3,982,903
Jul 17, 2026	32.28	32.33	29.29	29.68	29.68	-7.42%	3,105,599
Jul 16, 2026	33.46	34.02	32.01	32.06	32.06	-5.15%	2,388,412
Jul 15, 2026	34.49	34.77	33.30	33.80	33.80	-2.11%	2,382,933
Jul 14, 2026	33.40	35.19	32.56	34.53	34.53	2.74%	2,668,724
Jul 13, 2026	37.01	37.80	33.52	33.61	33.61	-10.92%	3,752,568
Jul 10, 2026	37.55	40.10	37.31	37.73	37.73	0.64%	4,168,500
Jul 9, 2026	39.55	40.88	36.52	37.49	37.49	-4.04%	4,613,896
Jul 8, 2026	40.40	40.89	37.85	39.07	39.07	-3.60%	3,293,235
Jul 7, 2026	42.48	43.21	40.30	40.53	40.53	-5.96%	3,543,719
Jul 6, 2026	45.51	45.82	41.56	43.10	43.10	-5.94%	5,317,178
Jul 3, 2026	46.20	46.80	43.58	45.82	45.82	-0.07%	5,931,749
Jul 2, 2026	45.71	48.10	44.44	45.85	45.85	-2.18%	6,915,022
Jul 1, 2026	45.06	47.64	44.60	46.87	46.87	3.22%	7,739,320
Jun 30, 2026	43.61	45.67	42.90	45.41	45.41	3.02%	6,583,842
Jun 29, 2026	42.18	44.87	38.85	44.08	44.08	4.50%	7,340,941
Jun 26, 2026	45.00	45.00	41.85	42.18	42.18	-6.18%	5,326,325
Jun 25, 2026	43.28	46.01	43.28	44.96	44.96	3.57%	7,493,344
Jun 24, 2026	42.01	43.98	40.97	43.41	43.41	2.58%	5,127,690
Jun 23, 2026	44.31	44.77	42.03	42.32	42.32	-5.49%	4,270,133
Jun 22, 2026	43.35	44.92	42.14	44.78	44.78	3.30%	5,574,846
Jun 18, 2026	44.25	44.87	43.03	43.35	43.35	-2.28%	5,094,014
Jun 17, 2026	42.89	44.80	42.75	44.36	44.36	1.98%	6,192,181
Jun 16, 2026	42.51	43.75	41.85	43.50	43.50	1.28%	6,247,539
Jun 15, 2026	41.42	42.95	41.26	42.95	42.95	3.79%	5,876,844
Jun 12, 2026	41.77	43.19	40.90	41.38	41.38	-1.43%	5,550,650
Jun 11, 2026	40.90	42.96	40.37	41.98	41.98	1.47%	7,983,901
Jun 10, 2026	39.04	41.80	38.67	41.37	41.37	5.03%	7,154,073
Jun 9, 2026	37.72	40.30	37.60	39.39	39.39	6.40%	4,383,102
Jun 8, 2026	37.01	39.20	36.44	37.02	37.02	-4.22%	2,605,600
Jun 5, 2026	38.00	39.48	36.15	38.65	38.65	1.84%	3,292,397
Jun 4, 2026	38.39	39.12	37.38	37.95	37.95	-2.84%	3,336,793
Jun 3, 2026	40.00	40.78	38.30	39.06	39.06	-2.01%	2,989,702
Jun 2, 2026	39.48	40.62	38.40	39.86	39.86	0.94%	3,860,867
Jun 1, 2026	39.19	40.85	38.98	39.49	39.49	-0.23%	3,708,500
May 29, 2026	42.01	42.69	38.86	39.58	39.58	-4.99%	5,990,961
May 28, 2026	42.86	46.00	41.00	41.66	41.66	-4.58%	6,861,629
May 27, 2026	42.00	43.80	40.00	43.66	43.66	3.04%	6,957,125
May 26, 2026	43.01	43.99	41.55	42.37	42.37	-1.51%	5,185,465
May 25, 2026	41.31	43.98	40.67	43.02	43.02	4.90%	6,631,012