SHE:301599 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	32.35	34.21	32.25	32.88	32.88	4.25%	4,373,287
Jul 30, 2026	32.97	33.09	31.37	31.54	31.54	-4.42%	3,501,927
Jul 29, 2026	32.77	33.30	32.32	33.00	33.00	-0.57%	3,413,465
Jul 28, 2026	33.54	35.18	32.86	33.19	33.19	-2.24%	3,841,091
Jul 27, 2026	33.08	34.07	32.68	33.95	33.95	3.95%	3,547,046
Jul 24, 2026	33.00	33.69	32.56	32.66	32.66	-3.29%	2,824,599
Jul 23, 2026	32.46	33.91	32.01	33.77	33.77	2.77%	4,267,601
Jul 22, 2026	32.00	35.50	32.00	32.86	32.86	0.80%	4,806,097
Jul 21, 2026	31.28	32.65	29.21	32.60	32.60	4.82%	4,790,645
Jul 20, 2026	33.27	33.93	30.50	31.10	31.10	-6.89%	4,629,182
Jul 17, 2026	35.77	35.98	32.98	33.40	33.40	-6.83%	3,860,098
Jul 16, 2026	35.22	36.88	34.88	35.85	35.85	0.53%	3,567,505
Jul 15, 2026	36.55	36.89	35.40	35.66	35.66	-2.54%	3,250,742
Jul 14, 2026	36.16	36.79	35.20	36.59	36.59	0.14%	3,925,781
Jul 13, 2026	39.65	40.41	36.20	36.54	36.54	-7.80%	5,115,234
Jul 10, 2026	39.20	40.90	39.08	39.63	39.63	0.33%	4,341,169
Jul 9, 2026	39.09	39.88	37.73	39.50	39.50	0.87%	4,358,472
Jul 8, 2026	40.56	40.66	38.00	39.16	39.16	-3.74%	5,166,306
Jul 7, 2026	42.01	42.71	40.30	40.68	40.68	-3.74%	4,087,695
Jul 6, 2026	42.89	44.18	41.90	42.26	42.26	-1.99%	4,340,529
Jul 3, 2026	44.25	44.75	43.11	43.12	43.12	-2.00%	5,057,660
Jul 2, 2026	44.37	46.60	43.78	44.00	44.00	-2.16%	6,326,075
Jul 1, 2026	44.76	46.15	44.04	44.97	44.97	-0.46%	7,106,839
Jun 30, 2026	41.68	45.79	41.62	45.18	45.18	6.73%	9,397,720
Jun 29, 2026	42.00	43.86	41.61	42.33	42.33	-1.47%	7,110,080
Jun 26, 2026	46.26	46.35	42.66	42.96	42.96	-10.50%	11,142,300
Jun 25, 2026	48.90	51.96	47.92	48.00	48.00	-2.85%	11,031,666
Jun 24, 2026	47.38	50.93	47.02	49.41	49.41	5.58%	10,078,636
Jun 23, 2026	48.02	48.84	46.31	46.80	46.80	-3.80%	5,399,467
Jun 22, 2026	48.97	49.42	47.50	48.65	48.65	-0.65%	6,209,680
Jun 18, 2026	47.71	49.88	47.71	48.97	48.97	1.94%	6,253,576
Jun 17, 2026	49.00	50.79	47.47	48.04	48.04	-3.51%	7,430,463
Jun 16, 2026	48.12	50.28	47.88	49.79	49.79	2.64%	7,363,225
Jun 15, 2026	46.05	49.00	46.00	48.51	48.51	6.17%	7,007,327
Jun 12, 2026	45.50	47.00	45.38	45.69	45.69	-0.57%	5,552,021
Jun 11, 2026	45.51	46.52	44.97	45.95	45.95	-1.29%	5,040,710
Jun 10, 2026	48.49	48.95	45.74	46.55	46.55	-6.11%	7,199,804
Jun 9, 2026	49.91	50.50	47.90	49.58	49.58	0.51%	7,099,283
Jun 8, 2026	49.02	51.40	48.58	49.33	49.33	-4.12%	5,908,330
Jun 5, 2026	51.70	52.87	49.38	51.45	51.45	-0.45%	7,620,764
Jun 4, 2026	52.49	52.85	50.50	51.68	51.68	-3.00%	7,870,297
Jun 3, 2026	52.91	54.60	52.31	53.28	53.28	0.81%	8,299,871
Jun 2, 2026	55.15	55.20	51.00	52.85	52.85	-3.54%	9,453,589
Jun 1, 2026	55.80	57.33	54.69	54.79	54.79	-1.62%	7,845,241
May 29, 2026	60.77	60.86	54.57	55.69	55.69	-7.45%	13,305,380
May 28, 2026	57.61	60.98	57.61	60.17	60.17	1.19%	10,894,600
May 27, 2026	65.02	65.50	59.43	59.46	59.46	-10.85%	15,777,491
May 26, 2026	63.17	66.97	61.17	66.70	66.70	4.20%	18,321,094
May 25, 2026	67.93	68.78	63.01	64.01	64.01	-10.22%	21,447,546
May 22, 2026	72.15	74.76	69.80	71.30	71.30	0.21%	22,021,981