SHE:301556 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	55.08	55.30	53.50	54.71	54.71	-0.18%	1,028,954
Jul 13, 2026	57.55	58.29	54.66	54.81	54.81	-5.47%	1,489,000
Jul 10, 2026	56.56	59.43	55.77	57.98	57.98	2.66%	1,553,000
Jul 9, 2026	57.64	57.96	55.30	56.48	56.48	-0.93%	1,230,900
Jul 8, 2026	56.17	57.76	56.17	57.01	57.01	0.88%	1,021,345
Jul 7, 2026	59.44	59.45	56.40	56.51	56.51	-3.75%	912,368
Jul 6, 2026	59.79	60.60	58.70	58.71	58.71	-2.57%	931,256
Jul 3, 2026	59.86	61.20	59.36	60.26	60.26	0.65%	1,272,649
Jul 2, 2026	60.80	61.72	59.81	59.87	59.87	-1.53%	1,397,891
Jul 1, 2026	58.90	61.79	58.30	60.80	60.80	4.00%	1,631,230
Jun 30, 2026	57.45	58.66	56.84	58.46	58.46	1.76%	1,133,259
Jun 29, 2026	57.00	57.88	55.72	57.45	57.45	0.02%	1,464,003
Jun 26, 2026	59.40	59.40	57.39	57.44	57.44	-3.87%	1,354,007
Jun 25, 2026	61.25	61.96	58.83	59.75	59.75	-2.86%	1,410,848
Jun 24, 2026	63.03	63.60	60.46	61.51	61.51	-2.38%	1,049,200
Jun 23, 2026	62.74	64.89	62.74	63.01	63.01	-0.93%	1,054,800
Jun 22, 2026	64.25	65.00	61.12	63.60	63.60	-1.38%	1,402,531
Jun 18, 2026	64.07	65.23	63.11	64.49	64.49	0.62%	878,500
Jun 17, 2026	64.89	64.91	63.53	64.09	64.09	-1.23%	798,305
Jun 16, 2026	65.27	65.61	63.70	64.89	64.89	-0.35%	897,763
Jun 15, 2026	65.28	65.99	62.61	65.12	65.12	0.65%	1,461,494
Jun 12, 2026	63.77	64.94	63.45	64.70	64.70	2.65%	896,030
Jun 11, 2026	63.25	63.80	62.10	63.03	63.03	-1.64%	1,126,462
Jun 10, 2026	65.50	66.18	63.20	64.08	64.08	-2.63%	984,163
Jun 9, 2026	65.79	66.59	64.49	65.81	65.81	0.84%	1,051,365
Jun 8, 2026	65.91	68.38	65.08	65.50	65.27	-3.09%	1,389,121
Jun 5, 2026	67.58	68.75	65.81	67.59	67.35	0.04%	1,458,995
Jun 4, 2026	68.64	69.88	67.09	67.56	67.32	-3.82%	1,338,954
Jun 3, 2026	73.51	73.59	69.97	70.24	69.99	-1.57%	1,370,743
Jun 2, 2026	73.45	73.79	68.70	71.36	71.10	1.51%	1,771,300
Jun 1, 2026	68.09	71.20	68.00	70.30	70.05	2.63%	1,335,470
May 29, 2026	71.21	71.80	68.24	68.50	68.25	-2.88%	1,216,184
May 28, 2026	71.55	71.55	68.55	70.53	70.28	-1.63%	1,630,565
May 27, 2026	74.41	74.42	71.30	71.70	71.44	-3.68%	1,261,892
May 26, 2026	76.19	76.19	73.00	74.44	74.17	-2.09%	1,333,339
May 25, 2026	76.10	76.80	74.50	76.03	75.76	-0.03%	1,174,273
May 22, 2026	75.71	76.56	74.28	76.05	75.78	0.56%	1,134,798
May 21, 2026	78.75	79.52	75.50	75.63	75.36	-4.21%	1,915,981
May 20, 2026	81.42	81.42	78.20	78.95	78.67	-3.63%	1,856,436
May 19, 2026	79.89	82.00	79.51	81.92	81.63	2.81%	1,593,345
May 18, 2026	83.10	83.87	79.50	79.68	79.39	-4.05%	2,624,716
May 15, 2026	84.95	86.27	82.82	83.04	82.74	-2.48%	1,890,122
May 14, 2026	87.32	87.89	85.02	85.15	84.84	-2.49%	1,261,463
May 13, 2026	86.80	88.00	86.10	87.32	87.01	0.60%	1,079,032
May 12, 2026	89.05	89.80	86.50	86.80	86.49	-3.17%	1,611,169
May 11, 2026	90.76	90.76	88.50	89.64	89.32	-1.45%	1,781,786
May 8, 2026	87.97	92.00	87.13	90.96	90.63	3.87%	2,782,412
May 7, 2026	85.54	88.27	83.89	87.57	87.26	2.49%	2,378,263
May 6, 2026	84.62	86.20	84.41	85.44	85.13	1.22%	1,129,881
Apr 30, 2026	84.95	85.26	84.35	84.41	84.11	-1.12%	847,998