SHE:301586 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	31.43	31.95	31.13	31.50	31.50	0.25%	908,300
Aug 3, 2026	30.07	31.45	29.91	31.42	31.42	4.42%	1,228,400
Jul 31, 2026	29.50	30.27	29.50	30.09	30.09	2.00%	887,800
Jul 30, 2026	29.44	30.22	29.26	29.50	29.50	-0.71%	929,600
Jul 29, 2026	29.33	29.87	29.22	29.71	29.71	1.78%	786,500
Jul 28, 2026	29.01	29.69	28.95	29.19	29.19	-0.68%	567,300
Jul 27, 2026	28.26	29.55	28.03	29.39	29.39	2.40%	849,100
Jul 24, 2026	28.82	29.64	28.60	28.70	28.70	-1.31%	793,800
Jul 23, 2026	28.41	29.18	27.98	29.08	29.08	2.87%	791,400
Jul 22, 2026	28.60	28.77	27.81	28.27	28.27	-1.22%	937,378
Jul 21, 2026	29.15	29.39	27.71	28.62	28.62	-1.82%	1,399,500
Jul 20, 2026	29.89	30.92	28.58	29.15	29.15	-3.44%	1,188,015
Jul 17, 2026	30.80	31.43	30.04	30.29	30.19	-2.07%	831,200
Jul 16, 2026	30.10	31.50	30.10	30.93	30.83	1.14%	867,027
Jul 15, 2026	30.38	30.95	30.15	30.58	30.48	0.63%	610,700
Jul 14, 2026	30.36	30.44	29.42	30.39	30.29	1.23%	823,800
Jul 13, 2026	31.87	31.87	30.02	30.02	29.92	-5.80%	1,143,900
Jul 10, 2026	30.63	33.28	30.30	31.87	31.76	3.21%	1,440,200
Jul 9, 2026	30.75	31.42	30.20	30.88	30.78	-0.99%	996,400
Jul 8, 2026	31.86	31.90	31.07	31.19	31.09	-2.07%	736,100
Jul 7, 2026	33.05	33.25	31.74	31.85	31.74	-3.86%	1,051,100
Jul 6, 2026	34.66	35.11	33.05	33.13	33.02	-3.33%	1,002,080
Jul 3, 2026	33.50	34.57	33.28	34.27	34.16	2.88%	1,247,200
Jul 2, 2026	33.20	34.57	33.18	33.31	33.20	-1.16%	950,000
Jul 1, 2026	33.49	34.05	33.13	33.70	33.59	0.12%	906,900
Jun 30, 2026	32.79	33.74	32.29	33.66	33.55	2.19%	975,996
Jun 29, 2026	32.74	33.52	31.30	32.94	32.83	0.34%	1,594,270
Jun 26, 2026	33.41	33.44	32.42	32.83	32.72	-2.15%	1,084,770
Jun 25, 2026	34.89	34.97	33.20	33.55	33.44	-3.45%	1,182,170
Jun 24, 2026	35.79	36.15	34.35	34.75	34.64	-3.31%	864,651
Jun 23, 2026	35.82	36.67	35.61	35.94	35.82	-0.44%	772,270
Jun 22, 2026	36.66	36.85	34.83	36.10	35.98	-2.04%	1,221,580
Jun 18, 2026	35.51	37.40	35.51	36.85	36.73	2.30%	1,032,200
Jun 17, 2026	35.98	36.56	35.57	36.02	35.90	-0.88%	600,635
Jun 16, 2026	36.42	36.85	36.08	36.34	36.22	0.06%	771,030
Jun 15, 2026	35.56	36.60	35.10	36.32	36.20	2.28%	854,030
Jun 12, 2026	34.79	36.74	34.79	35.51	35.39	2.75%	1,292,000
Jun 11, 2026	34.36	35.04	34.01	34.56	34.45	-1.20%	670,300
Jun 10, 2026	35.08	35.97	34.30	34.98	34.86	-1.52%	765,500
Jun 9, 2026	35.10	36.39	35.10	35.52	35.40	1.34%	743,600
Jun 8, 2026	36.03	36.47	34.70	35.05	34.93	-4.23%	939,600
Jun 5, 2026	35.88	37.05	35.28	36.60	36.48	2.15%	1,030,065
Jun 4, 2026	37.13	37.13	35.48	35.83	35.71	-3.35%	962,446
Jun 3, 2026	37.45	37.78	36.81	37.07	36.95	-0.62%	831,300
Jun 2, 2026	37.96	38.02	36.55	37.30	37.18	-1.74%	748,200
Jun 1, 2026	37.07	38.33	36.90	37.96	37.83	2.46%	837,100
May 29, 2026	38.93	39.47	37.05	37.05	36.93	-4.83%	967,500
May 28, 2026	38.41	39.33	37.97	38.93	38.80	1.25%	597,500
May 27, 2026	40.14	40.14	38.21	38.45	38.32	-3.39%	1,008,268
May 26, 2026	41.55	41.56	39.21	39.80	39.67	-4.21%	1,453,600