SHE:301560 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	21.90	22.65	21.90	22.30	22.30	2.67%	1,341,484
Jul 30, 2026	22.15	22.80	21.63	21.72	21.72	-3.04%	1,337,523
Jul 29, 2026	21.94	22.49	21.50	22.40	22.40	2.56%	1,352,170
Jul 28, 2026	22.38	22.65	21.80	21.84	21.84	-2.37%	1,151,100
Jul 27, 2026	21.81	22.51	21.74	22.37	22.37	1.50%	1,206,632
Jul 24, 2026	21.88	22.60	21.72	22.04	22.04	-0.99%	1,359,334
Jul 23, 2026	21.05	22.33	20.88	22.26	22.26	5.75%	1,478,275
Jul 22, 2026	21.13	21.68	20.80	21.05	21.05	-1.13%	1,713,000
Jul 21, 2026	21.05	21.59	19.60	21.29	21.29	0.19%	2,923,800
Jul 20, 2026	22.35	23.21	20.82	21.25	21.25	-5.01%	2,353,500
Jul 17, 2026	24.00	24.29	22.35	22.37	22.37	-6.79%	1,673,300
Jul 16, 2026	24.10	24.87	23.61	24.00	24.00	-0.83%	1,222,884
Jul 15, 2026	24.00	24.74	23.89	24.20	24.20	0.29%	1,456,590
Jul 14, 2026	23.80	24.19	23.00	24.13	24.13	1.39%	1,873,721
Jul 13, 2026	25.58	25.84	23.65	23.80	23.80	-6.96%	2,059,600
Jul 10, 2026	25.00	26.59	24.53	25.58	25.58	2.94%	2,151,390
Jul 9, 2026	25.24	25.75	24.25	24.85	24.85	-1.23%	1,478,000
Jul 8, 2026	26.10	26.87	24.92	25.16	25.16	-2.40%	1,819,819
Jul 7, 2026	27.27	27.77	25.70	25.78	25.78	-5.50%	1,485,219
Jul 6, 2026	29.00	29.04	27.22	27.28	27.28	-4.98%	1,718,181
Jul 3, 2026	27.31	29.09	27.31	28.71	28.71	4.17%	2,244,770
Jul 2, 2026	26.70	29.14	26.70	27.56	27.56	2.23%	2,702,646
Jul 1, 2026	26.66	27.60	25.90	26.96	26.96	0.86%	1,870,390
Jun 30, 2026	26.71	27.20	26.25	26.73	26.73	0.19%	1,317,253
Jun 29, 2026	28.00	28.00	26.00	26.68	26.68	-1.95%	1,695,421
Jun 26, 2026	28.99	28.99	26.93	27.21	27.21	-4.53%	1,975,091
Jun 25, 2026	29.62	29.97	28.24	28.50	28.50	-5.00%	1,941,271
Jun 24, 2026	30.63	30.79	29.54	30.00	30.00	-2.02%	1,539,300
Jun 23, 2026	30.41	31.80	30.29	30.62	30.62	0.26%	1,728,577
Jun 22, 2026	31.56	31.94	30.18	30.54	30.54	-1.42%	2,012,278
Jun 18, 2026	30.52	31.88	29.91	30.98	30.98	1.51%	2,471,594
Jun 17, 2026	32.42	32.42	30.10	30.52	30.52	-5.86%	3,139,364
Jun 16, 2026	31.11	32.88	31.10	32.42	32.42	3.25%	2,423,630
Jun 15, 2026	29.77	31.65	29.62	31.40	31.40	5.44%	2,082,570
Jun 12, 2026	28.59	30.28	28.59	29.78	29.78	4.60%	2,210,199
Jun 11, 2026	28.88	29.58	28.13	28.47	28.47	-2.77%	1,464,013
Jun 10, 2026	29.82	30.00	28.77	29.36	29.28	-1.54%	1,433,900
Jun 9, 2026	29.60	30.30	29.25	29.82	29.74	1.08%	1,907,241
Jun 8, 2026	30.89	30.89	29.10	29.50	29.42	-5.45%	2,030,870
Jun 5, 2026	31.75	31.86	30.50	31.20	31.11	-1.76%	1,936,900
Jun 4, 2026	32.10	32.43	31.07	31.76	31.67	-1.31%	1,772,897
Jun 3, 2026	32.30	33.18	31.51	32.18	32.09	0.22%	2,287,500
Jun 2, 2026	32.99	33.00	31.18	32.11	32.02	-1.71%	2,474,770
Jun 1, 2026	33.01	33.72	32.34	32.67	32.58	-1.00%	2,010,100
May 29, 2026	35.13	35.41	32.77	33.00	32.91	-6.04%	2,765,041
May 28, 2026	35.99	36.59	34.36	35.12	35.02	-1.60%	2,769,464
May 27, 2026	36.69	36.69	34.63	35.69	35.59	-1.46%	3,255,480
May 26, 2026	38.98	39.07	35.78	36.22	36.12	-8.19%	3,615,656
May 25, 2026	39.45	40.64	38.88	39.45	39.34	0.05%	2,251,800
May 22, 2026	39.75	40.23	38.82	39.43	39.32	1.89%	2,383,800