SHE:301586 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	30.36	30.36	29.42	30.18	-	0.53%	363,700
Jul 13, 2026	31.87	31.87	30.02	30.02	30.02	-5.80%	1,143,900
Jul 10, 2026	30.63	33.28	30.30	31.87	31.87	3.21%	1,440,200
Jul 9, 2026	30.75	31.42	30.20	30.88	30.88	-0.99%	996,400
Jul 8, 2026	31.86	31.90	31.07	31.19	31.19	-2.07%	736,100
Jul 7, 2026	33.05	33.25	31.74	31.85	31.85	-3.86%	1,051,100
Jul 6, 2026	34.66	35.11	33.05	33.13	33.13	-3.33%	1,002,080
Jul 3, 2026	33.50	34.57	33.28	34.27	34.27	2.88%	1,247,200
Jul 2, 2026	33.20	34.57	33.18	33.31	33.31	-1.16%	950,000
Jul 1, 2026	33.49	34.05	33.13	33.70	33.70	0.12%	906,900
Jun 30, 2026	32.79	33.74	32.29	33.66	33.66	2.19%	975,996
Jun 29, 2026	32.74	33.52	31.30	32.94	32.94	0.34%	1,594,270
Jun 26, 2026	33.41	33.44	32.42	32.83	32.83	-2.15%	1,084,870
Jun 25, 2026	34.89	34.97	33.20	33.55	33.55	-3.45%	1,182,170
Jun 24, 2026	35.79	36.15	34.35	34.75	34.75	-3.31%	864,651
Jun 23, 2026	35.82	36.67	35.61	35.94	35.94	-0.44%	772,270
Jun 22, 2026	36.66	36.85	34.83	36.10	36.10	-2.04%	1,221,580
Jun 18, 2026	35.51	37.40	35.51	36.85	36.85	2.30%	1,032,200
Jun 17, 2026	35.98	36.56	35.57	36.02	36.02	-0.88%	600,635
Jun 16, 2026	36.42	36.85	36.08	36.34	36.34	0.06%	771,030
Jun 15, 2026	35.56	36.60	35.10	36.32	36.32	2.28%	854,030
Jun 12, 2026	34.79	36.74	34.79	35.51	35.51	2.75%	1,292,000
Jun 11, 2026	34.36	35.04	34.01	34.56	34.56	-1.20%	670,300
Jun 10, 2026	35.08	35.97	34.30	34.98	34.98	-1.52%	765,500
Jun 9, 2026	35.10	36.39	35.10	35.52	35.52	1.34%	743,600
Jun 8, 2026	36.03	36.47	34.70	35.05	35.05	-4.23%	939,600
Jun 5, 2026	35.88	37.05	35.28	36.60	36.60	2.15%	1,030,065
Jun 4, 2026	37.13	37.13	35.48	35.83	35.83	-3.35%	962,446
Jun 3, 2026	37.45	37.78	36.81	37.07	37.07	-0.62%	831,300
Jun 2, 2026	37.96	38.02	36.55	37.30	37.30	-1.74%	748,200
Jun 1, 2026	37.07	38.33	36.90	37.96	37.96	2.46%	837,100
May 29, 2026	38.93	39.47	37.05	37.05	37.05	-4.83%	967,500
May 28, 2026	38.41	39.33	37.97	38.93	38.93	1.25%	597,500
May 27, 2026	40.14	40.14	38.21	38.45	38.45	-3.39%	1,008,268
May 26, 2026	41.55	41.56	39.21	39.80	39.80	-4.21%	1,453,600
May 25, 2026	42.30	42.64	41.06	41.55	41.55	-1.80%	774,100
May 22, 2026	40.84	42.77	40.23	42.31	42.31	4.21%	1,193,077
May 21, 2026	42.46	42.87	40.37	40.60	40.60	-3.77%	1,146,273
May 20, 2026	43.25	43.34	42.07	42.19	42.19	-2.45%	1,055,416
May 19, 2026	43.47	43.73	42.46	43.25	43.25	0.37%	900,700
May 18, 2026	43.33	43.81	42.80	43.09	43.09	-0.94%	801,545
May 15, 2026	44.00	44.60	43.40	43.50	43.50	-1.49%	953,500
May 14, 2026	45.30	45.60	44.07	44.16	44.16	-2.52%	1,326,336
May 13, 2026	44.79	46.47	44.28	45.30	45.30	0.96%	1,780,836
May 12, 2026	44.82	45.80	44.04	44.87	44.87	0.34%	1,796,131
May 11, 2026	44.00	44.86	43.86	44.72	44.72	1.64%	1,370,300
May 8, 2026	42.94	44.10	42.67	44.00	44.00	2.33%	1,252,900
May 7, 2026	42.45	43.07	42.33	43.00	43.00	1.37%	804,612
May 6, 2026	42.08	43.63	42.01	42.42	42.42	1.00%	1,545,522
Apr 30, 2026	41.33	42.23	41.03	42.00	42.00	1.65%	1,199,836