SHE:301584 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	22.37	22.46	21.47	22.25	22.25	-3.05%	5,989,820
Jul 20, 2026	22.05	22.99	21.78	22.95	22.95	3.85%	6,422,530
Jul 17, 2026	23.67	23.85	22.10	22.10	22.10	-7.34%	8,002,784
Jul 16, 2026	24.23	24.83	23.02	23.85	23.85	-1.93%	9,937,205
Jul 15, 2026	23.50	26.47	23.00	24.32	24.32	-0.73%	15,157,870
Jul 14, 2026	21.33	24.73	21.00	24.50	24.50	13.74%	14,414,469
Jul 13, 2026	20.24	22.33	20.24	21.54	21.54	4.87%	8,077,320
Jul 10, 2026	20.00	20.80	19.57	20.54	20.54	1.53%	3,664,689
Jul 9, 2026	20.00	20.75	19.63	20.23	20.23	0.30%	2,811,517
Jul 8, 2026	20.07	21.26	19.90	20.17	20.17	0.55%	3,828,920
Jul 7, 2026	21.01	21.06	20.03	20.06	20.06	-5.20%	2,291,376
Jul 6, 2026	21.21	21.50	20.97	21.16	21.16	-0.05%	2,511,925
Jul 3, 2026	20.81	21.56	20.76	21.17	21.17	1.73%	2,805,510
Jul 2, 2026	20.44	21.51	20.28	20.81	20.81	1.51%	3,464,732
Jul 1, 2026	19.72	20.65	19.65	20.50	20.50	2.81%	2,504,584
Jun 30, 2026	20.36	20.50	19.66	19.94	19.94	-2.83%	2,492,387
Jun 29, 2026	19.82	20.76	19.19	20.52	20.52	2.45%	3,345,167
Jun 26, 2026	20.91	21.08	20.03	20.03	20.03	-5.34%	3,632,201
Jun 25, 2026	21.76	22.00	20.72	21.16	21.16	-5.75%	5,655,632
Jun 24, 2026	21.91	23.89	21.67	22.45	22.45	3.03%	7,422,779
Jun 23, 2026	21.18	22.70	20.75	21.79	21.79	2.64%	4,172,964
Jun 22, 2026	21.37	21.41	20.40	21.23	21.23	-0.84%	2,788,242
Jun 18, 2026	20.84	21.77	20.63	21.41	21.41	2.78%	3,426,424
Jun 17, 2026	21.13	21.16	20.73	20.83	20.83	-1.42%	1,637,476
Jun 16, 2026	21.55	21.60	21.05	21.13	21.13	-2.04%	2,409,878
Jun 15, 2026	21.44	21.72	21.27	21.57	21.57	0.65%	1,934,627
Jun 12, 2026	21.21	21.45	20.73	21.43	21.43	3.08%	2,933,899
Jun 11, 2026	20.91	21.12	20.53	20.79	20.79	-1.00%	1,639,900
Jun 10, 2026	21.40	21.40	20.62	21.00	21.00	-2.46%	2,032,324
Jun 9, 2026	21.61	21.61	21.05	21.53	21.53	1.32%	1,732,240
Jun 8, 2026	21.91	22.38	20.91	21.25	21.25	-4.54%	2,691,235
Jun 5, 2026	22.55	22.69	22.10	22.26	22.26	-0.85%	1,859,307
Jun 4, 2026	23.04	23.05	21.80	22.45	22.45	-2.26%	2,983,957
Jun 3, 2026	23.09	23.17	22.73	22.97	22.97	-0.43%	1,517,427
Jun 2, 2026	23.45	23.49	22.90	23.07	23.07	-1.11%	2,011,280
Jun 1, 2026	22.84	23.47	22.61	23.33	23.33	2.41%	2,555,029
May 29, 2026	22.68	23.32	22.60	22.98	22.78	0.97%	2,907,720
May 28, 2026	22.94	23.00	22.30	22.76	22.56	-0.65%	2,160,185
May 27, 2026	23.80	23.80	22.71	22.91	22.71	-3.25%	2,226,139
May 26, 2026	24.00	24.00	23.28	23.68	23.47	-1.78%	2,243,984
May 25, 2026	24.41	24.57	23.79	24.11	23.90	-0.66%	2,099,103
May 22, 2026	24.26	24.50	24.03	24.27	24.06	0.08%	1,670,867
May 21, 2026	24.63	25.12	24.21	24.25	24.04	-1.54%	2,311,462
May 20, 2026	25.21	25.46	24.57	24.63	24.42	-3.03%	2,604,251
May 19, 2026	25.25	25.65	25.16	25.40	25.18	0.08%	1,766,497
May 18, 2026	25.60	25.61	25.08	25.38	25.16	-1.36%	2,155,443
May 15, 2026	25.55	26.25	25.30	25.73	25.51	0.70%	2,238,389
May 14, 2026	26.42	26.52	25.55	25.55	25.33	-3.26%	2,807,576
May 13, 2026	26.69	26.70	26.19	26.41	26.18	-0.11%	2,012,552
May 12, 2026	27.09	27.15	26.30	26.44	26.21	-2.62%	3,048,942