SHE:301567 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	30.80	32.25	30.80	31.65	31.65	3.67%	1,192,176
Jul 30, 2026	31.58	32.01	30.40	30.53	30.53	-3.32%	999,713
Jul 29, 2026	30.83	31.81	30.83	31.58	31.58	1.45%	918,930
Jul 28, 2026	30.67	31.92	30.64	31.13	31.13	0.16%	786,200
Jul 27, 2026	29.50	31.18	29.46	31.08	31.08	4.05%	1,028,500
Jul 24, 2026	30.00	30.25	29.30	29.87	29.87	-1.58%	841,000
Jul 23, 2026	29.19	30.44	29.19	30.35	30.35	1.88%	849,700
Jul 22, 2026	29.85	30.51	29.33	29.79	29.79	-0.93%	1,090,000
Jul 21, 2026	30.40	30.49	27.95	30.07	30.07	-0.43%	1,561,300
Jul 20, 2026	31.61	32.99	29.52	30.20	30.20	-4.97%	1,592,600
Jul 17, 2026	33.66	34.00	31.51	31.78	31.78	-5.59%	1,341,700
Jul 16, 2026	33.43	35.10	33.10	33.66	33.66	1.08%	1,093,525
Jul 15, 2026	33.20	33.79	32.71	33.30	33.30	-0.24%	675,800
Jul 14, 2026	32.65	33.47	31.90	33.38	33.38	2.24%	1,103,600
Jul 13, 2026	34.65	34.90	32.31	32.65	32.65	-5.77%	1,043,100
Jul 10, 2026	34.30	35.68	33.82	34.65	34.65	0.96%	1,139,700
Jul 9, 2026	33.58	34.50	32.88	34.32	34.32	1.69%	1,043,289
Jul 8, 2026	34.95	35.18	33.75	33.75	33.75	-3.46%	972,300
Jul 7, 2026	35.60	36.30	34.34	34.96	34.96	-2.51%	1,080,000
Jul 6, 2026	35.87	37.48	35.20	35.86	35.86	-1.51%	1,367,207
Jul 3, 2026	34.76	36.95	34.33	36.41	36.41	4.78%	1,488,600
Jul 2, 2026	35.00	35.87	34.58	34.75	34.75	-1.14%	1,427,300
Jul 1, 2026	34.44	35.50	34.17	35.15	35.15	1.56%	1,293,786
Jun 30, 2026	34.36	35.13	33.97	34.61	34.61	0.49%	1,060,100
Jun 29, 2026	35.00	35.17	33.25	34.44	34.44	-1.91%	1,565,868
Jun 26, 2026	36.64	36.64	35.05	35.11	35.11	-4.18%	1,416,600
Jun 25, 2026	37.76	37.96	36.33	36.64	36.64	-2.48%	1,299,745
Jun 24, 2026	38.80	38.80	36.70	37.57	37.57	-2.69%	1,282,400
Jun 23, 2026	38.29	39.43	37.77	38.61	38.61	0.10%	1,067,600
Jun 22, 2026	39.15	39.77	37.10	38.57	38.57	-2.40%	1,606,036
Jun 18, 2026	39.20	40.26	38.74	39.52	39.52	-0.10%	956,400
Jun 17, 2026	40.39	40.50	39.30	39.56	39.56	-2.08%	975,500
Jun 16, 2026	40.31	40.89	39.13	40.40	40.40	0.72%	1,381,687
Jun 15, 2026	38.88	40.49	38.20	40.11	40.11	4.05%	1,576,587
Jun 12, 2026	38.85	40.01	38.32	38.55	38.55	0.39%	1,027,100
Jun 11, 2026	39.20	39.39	37.32	38.40	38.40	-2.14%	1,085,100
Jun 10, 2026	39.77	39.97	38.08	39.24	39.24	-1.90%	1,112,811
Jun 9, 2026	40.49	40.92	39.54	40.00	40.00	-0.15%	956,400
Jun 8, 2026	40.97	42.28	39.27	40.06	40.06	-5.38%	1,290,514
Jun 5, 2026	41.66	43.50	39.89	42.34	42.34	1.73%	1,497,700
Jun 4, 2026	42.76	42.85	41.47	41.62	41.62	-2.69%	1,268,500
Jun 3, 2026	44.30	44.33	42.25	42.77	42.77	-3.52%	1,251,000
Jun 2, 2026	43.98	44.68	43.10	44.33	44.33	0.43%	1,057,618
Jun 1, 2026	43.06	44.94	43.06	44.14	44.14	1.87%	1,119,200
May 29, 2026	46.33	46.48	43.10	43.33	43.33	-6.48%	1,810,048
May 28, 2026	45.87	46.74	44.85	46.33	46.33	1.56%	1,085,400
May 27, 2026	46.86	46.96	45.35	45.62	45.62	-2.00%	1,326,700
May 26, 2026	48.20	48.20	45.80	46.55	46.55	-2.64%	1,528,965
May 25, 2026	47.99	48.72	47.13	47.81	47.81	-0.15%	1,665,895
May 22, 2026	46.53	48.38	46.28	47.88	47.88	3.68%	1,406,213