SHE:301592 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	100.00	100.00	90.38	92.72	92.72	-5.22%	1,847,266
Jul 17, 2026	105.00	106.00	96.88	97.83	97.83	-7.38%	1,823,904
Jul 16, 2026	105.54	109.38	104.56	105.63	105.63	-1.01%	1,371,073
Jul 15, 2026	109.55	109.59	105.15	106.71	106.71	-2.67%	1,155,800
Jul 14, 2026	115.36	115.67	107.10	109.64	109.64	-4.04%	1,975,700
Jul 13, 2026	123.46	125.02	113.65	114.25	114.25	-8.45%	1,967,781
Jul 10, 2026	130.00	132.87	124.65	124.80	124.80	-4.14%	2,214,920
Jul 9, 2026	128.58	131.30	127.50	130.19	130.19	0.96%	1,665,700
Jul 8, 2026	125.09	133.53	125.09	128.95	128.95	1.76%	1,848,599
Jul 7, 2026	129.61	130.34	122.18	126.72	126.72	-2.22%	1,929,836
Jul 6, 2026	132.49	138.08	128.87	129.60	129.60	-0.83%	2,124,373
Jul 3, 2026	137.75	140.30	130.00	130.68	130.68	-5.24%	2,428,599
Jul 2, 2026	140.02	146.29	137.90	137.90	137.90	-5.26%	2,511,657
Jul 1, 2026	132.03	147.80	129.60	145.56	145.56	9.98%	4,230,451
Jun 30, 2026	120.81	138.74	120.70	132.35	132.35	9.65%	4,054,965
Jun 29, 2026	122.65	123.71	116.81	120.70	120.70	0.29%	1,996,620
Jun 26, 2026	125.29	128.00	116.00	120.35	120.35	-4.48%	2,736,315
Jun 25, 2026	122.76	130.82	121.02	126.00	126.00	0.40%	3,465,872
Jun 24, 2026	107.00	128.09	106.68	125.50	125.50	16.10%	3,878,319
Jun 23, 2026	104.20	110.88	103.68	108.10	108.10	3.84%	1,381,271
Jun 22, 2026	104.12	105.81	102.00	104.10	104.10	-0.13%	887,999
Jun 18, 2026	104.61	106.50	102.80	104.24	104.24	-1.19%	838,927
Jun 17, 2026	108.43	108.53	105.15	105.50	105.50	-3.37%	1,147,527
Jun 16, 2026	111.46	111.61	107.42	109.18	109.18	-2.19%	1,280,806
Jun 15, 2026	109.96	113.00	108.08	111.62	111.62	-1.94%	1,371,667
Jun 12, 2026	119.10	122.00	111.00	113.83	113.83	-7.53%	2,434,453
Jun 11, 2026	115.00	129.39	113.40	123.10	123.10	13.69%	3,160,923
Jun 10, 2026	107.00	111.08	105.00	108.28	108.28	0.44%	1,253,872
Jun 9, 2026	100.66	109.90	98.40	107.81	107.81	11.03%	1,598,539
Jun 8, 2026	97.50	100.80	95.80	97.10	97.10	-4.54%	780,113
Jun 5, 2026	102.62	103.80	100.37	101.72	101.72	-1.43%	619,150
Jun 4, 2026	107.00	107.00	103.00	103.20	103.20	-3.95%	902,200
Jun 3, 2026	104.24	108.85	104.24	107.44	107.44	3.07%	1,008,104
Jun 2, 2026	108.01	108.97	104.17	104.24	104.24	-3.48%	784,152
Jun 1, 2026	108.00	109.99	105.45	108.00	108.00	-0.33%	754,940
May 29, 2026	114.74	116.34	107.93	108.36	108.36	-5.06%	1,091,100
May 28, 2026	115.00	116.48	112.51	114.21	114.13	-1.12%	713,292
May 27, 2026	118.42	120.63	114.20	115.50	115.42	-2.47%	1,073,149
May 26, 2026	124.00	124.29	116.70	118.42	118.34	-4.80%	1,335,772
May 25, 2026	125.00	126.18	122.10	124.39	124.31	0.27%	984,430
May 22, 2026	122.31	124.92	120.63	124.05	123.97	1.43%	805,119
May 21, 2026	128.60	130.00	122.00	122.30	122.22	-5.03%	1,702,802
May 20, 2026	126.65	131.18	126.63	128.78	128.69	0.90%	1,228,528
May 19, 2026	125.99	127.89	125.02	127.63	127.54	0.89%	1,058,558
May 18, 2026	130.04	130.90	125.00	126.50	126.41	-3.05%	1,664,308
May 15, 2026	128.97	132.99	127.12	130.48	130.39	0.37%	1,429,545
May 14, 2026	130.33	133.00	126.28	130.00	129.91	-0.04%	1,616,173
May 13, 2026	131.96	132.56	128.01	130.05	129.96	-1.44%	1,380,600
May 12, 2026	133.18	134.79	129.79	131.95	131.86	-1.44%	1,422,286
May 11, 2026	137.88	140.73	133.44	133.88	133.79	-1.77%	2,170,199