SHE:301609 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	30.34	32.15	30.15	31.36	31.36	3.06%	2,095,472
Jul 9, 2026	30.80	30.94	29.55	30.43	30.43	-1.01%	1,718,355
Jul 8, 2026	31.69	31.70	30.73	30.74	30.74	-3.06%	1,229,225
Jul 7, 2026	32.99	33.19	31.65	31.71	31.71	-3.91%	1,511,725
Jul 6, 2026	34.29	34.88	32.93	33.00	33.00	-3.25%	1,827,354
Jul 3, 2026	33.50	34.50	33.15	34.11	34.11	2.74%	1,845,228
Jul 2, 2026	33.15	34.16	33.12	33.20	33.20	-1.25%	1,800,557
Jul 1, 2026	32.96	33.71	32.86	33.62	33.62	1.23%	1,830,300
Jun 30, 2026	32.70	33.32	32.19	33.21	33.21	1.00%	1,449,146
Jun 29, 2026	32.69	33.00	31.63	32.88	32.88	0.80%	1,952,248
Jun 26, 2026	34.39	34.59	32.62	32.62	32.62	-5.75%	2,485,837
Jun 25, 2026	36.00	36.48	34.55	34.61	34.61	-4.84%	2,529,816
Jun 24, 2026	37.00	37.29	35.95	36.37	36.37	-2.28%	1,708,176
Jun 23, 2026	37.50	38.42	37.08	37.22	37.22	-1.59%	1,819,696
Jun 22, 2026	37.28	37.82	35.88	37.82	37.82	1.45%	2,352,663
Jun 18, 2026	37.45	38.05	36.82	37.28	37.28	-1.09%	1,802,059
Jun 17, 2026	38.60	38.60	37.53	37.69	37.69	-2.99%	2,066,744
Jun 16, 2026	38.29	39.18	37.65	38.85	38.85	1.09%	2,171,967
Jun 15, 2026	37.52	38.96	37.45	38.43	38.43	2.48%	2,460,513
Jun 12, 2026	37.69	37.91	36.07	37.50	37.50	0.54%	3,067,869
Jun 11, 2026	38.70	39.06	36.95	37.30	37.30	-4.63%	3,036,010
Jun 10, 2026	41.30	41.36	38.76	39.11	39.11	-6.21%	3,157,395
Jun 9, 2026	42.71	43.10	41.20	41.70	41.70	-2.02%	2,569,285
Jun 8, 2026	45.07	45.47	40.50	42.56	42.56	-8.63%	3,399,768
Jun 5, 2026	48.54	49.56	46.58	46.58	46.58	-5.34%	3,307,115
Jun 4, 2026	50.00	50.00	48.52	49.21	49.21	-2.01%	3,053,427
Jun 3, 2026	48.86	52.00	47.48	50.62	50.22	2.47%	4,994,832
Jun 2, 2026	49.86	50.14	48.50	49.40	49.01	-2.45%	3,835,831
Jun 1, 2026	48.21	52.60	47.63	50.64	50.24	4.00%	5,753,487
May 29, 2026	46.87	49.29	45.89	48.69	48.31	3.91%	4,929,718
May 28, 2026	46.06	47.15	45.63	46.86	46.49	0.67%	2,109,031
May 27, 2026	45.43	46.70	45.15	46.55	46.18	1.31%	2,392,412
May 26, 2026	48.25	48.31	45.56	45.95	45.59	-6.32%	3,392,005
May 25, 2026	48.81	50.40	48.12	49.05	48.66	0.64%	2,359,847
May 22, 2026	48.14	48.88	47.67	48.74	48.35	1.67%	2,137,772
May 21, 2026	50.08	50.50	47.59	47.94	47.56	-4.44%	3,731,869
May 20, 2026	52.10	52.10	50.05	50.17	49.77	-5.21%	4,144,541
May 19, 2026	50.58	53.29	49.50	52.93	52.51	4.19%	5,132,762
May 18, 2026	49.29	50.93	48.70	50.80	50.40	2.05%	3,640,570
May 15, 2026	49.73	50.35	48.42	49.78	49.39	0.97%	3,647,310
May 14, 2026	51.00	51.75	49.24	49.30	48.91	-5.65%	5,283,394
May 13, 2026	49.89	54.98	48.92	52.25	51.84	5.43%	7,656,321
May 12, 2026	47.60	49.71	46.86	49.56	49.17	4.82%	6,425,144
May 11, 2026	47.19	47.99	47.00	47.28	46.91	0.53%	2,569,559
May 8, 2026	47.00	47.08	46.43	47.03	46.66	0.15%	1,900,418
May 7, 2026	46.69	47.12	46.41	46.96	46.59	0.92%	2,162,055
May 6, 2026	45.16	46.59	45.16	46.53	46.16	3.01%	2,185,787
Apr 30, 2026	45.52	45.82	45.05	45.17	44.81	-0.94%	1,334,557
Apr 29, 2026	44.30	45.98	44.30	45.60	45.24	2.52%	1,880,529
Apr 28, 2026	45.51	45.51	44.00	44.48	44.13	-3.07%	2,286,310