SHE:301616 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	33.71	37.05	33.01	36.20	36.20	8.71%	1,735,836
Jul 9, 2026	34.00	34.34	32.66	33.30	33.30	-1.71%	680,400
Jul 8, 2026	34.80	35.18	33.80	33.88	33.88	-3.50%	545,300
Jul 7, 2026	36.01	36.30	34.60	35.11	35.11	-2.66%	481,700
Jul 6, 2026	36.81	36.95	35.70	36.07	36.07	-1.42%	815,684
Jul 3, 2026	34.87	37.18	34.87	36.59	36.59	4.99%	928,083
Jul 2, 2026	34.89	35.58	34.41	34.85	34.85	0.72%	678,300
Jul 1, 2026	33.59	34.75	33.51	34.60	34.60	3.22%	826,300
Jun 30, 2026	33.50	33.95	33.01	33.52	33.52	0.06%	459,862
Jun 29, 2026	33.99	34.28	32.76	33.50	33.50	-0.62%	803,467
Jun 26, 2026	34.80	34.99	33.50	33.71	33.71	-3.85%	831,900
Jun 25, 2026	35.70	36.14	34.87	35.06	35.06	-2.88%	673,000
Jun 24, 2026	37.90	37.90	35.89	36.10	36.10	-4.97%	950,700
Jun 23, 2026	36.39	39.38	35.91	37.99	37.99	5.00%	1,387,486
Jun 22, 2026	36.50	36.99	34.85	36.18	36.18	-1.26%	662,685
Jun 18, 2026	36.59	37.08	36.05	36.64	36.64	0.14%	377,800
Jun 17, 2026	37.14	37.60	36.64	36.99	36.59	-1.57%	524,500
Jun 16, 2026	36.75	37.65	36.32	37.58	37.17	1.32%	532,000
Jun 15, 2026	36.39	37.53	36.11	37.09	36.69	1.90%	479,300
Jun 12, 2026	36.81	37.09	36.08	36.40	36.01	0.22%	559,300
Jun 11, 2026	36.06	36.52	35.50	36.32	35.93	-0.06%	513,217
Jun 10, 2026	37.60	37.91	35.91	36.34	35.95	-4.57%	741,300
Jun 9, 2026	37.23	38.22	37.09	38.08	37.67	2.50%	546,700
Jun 8, 2026	38.00	38.42	36.90	37.15	36.75	-3.15%	836,900
Jun 5, 2026	38.01	39.13	37.43	38.36	37.95	0.95%	1,084,300
Jun 4, 2026	38.21	38.71	37.88	38.00	37.59	-1.53%	532,317
Jun 3, 2026	38.73	39.29	38.20	38.59	38.17	-1.30%	593,449
Jun 2, 2026	40.01	40.05	38.92	39.10	38.68	-1.68%	665,870
Jun 1, 2026	38.67	40.22	38.43	39.77	39.34	2.87%	633,500
May 29, 2026	40.12	40.27	38.62	38.66	38.24	-3.69%	613,900
May 28, 2026	39.99	40.46	39.06	40.14	39.71	0.10%	539,300
May 27, 2026	41.80	41.80	39.99	40.10	39.67	-3.65%	730,800
May 26, 2026	42.85	42.85	41.01	41.62	41.17	-2.35%	648,400
May 25, 2026	44.10	44.10	42.04	42.62	42.16	-2.63%	861,400
May 22, 2026	44.29	44.29	42.99	43.77	43.30	-0.86%	704,889
May 21, 2026	44.40	44.98	43.50	44.15	43.67	-0.18%	984,690
May 20, 2026	45.10	45.27	43.77	44.23	43.75	-1.43%	554,069
May 19, 2026	44.53	45.58	44.35	44.87	44.38	0.72%	639,290
May 18, 2026	44.17	44.68	43.68	44.55	44.07	0.41%	585,370
May 15, 2026	44.20	45.40	43.43	44.37	43.89	1.30%	1,045,114
May 14, 2026	44.63	44.78	43.55	43.80	43.33	-1.86%	753,470
May 13, 2026	45.02	45.05	44.50	44.63	44.15	-1.06%	811,688
May 12, 2026	45.84	45.97	44.99	45.11	44.62	-1.57%	942,114
May 11, 2026	46.30	46.50	45.63	45.83	45.33	-1.02%	1,250,500
May 8, 2026	45.45	46.78	44.90	46.30	45.80	1.87%	1,331,725
May 7, 2026	45.07	45.59	44.85	45.45	44.96	0.80%	699,262
May 6, 2026	45.38	45.97	44.72	45.09	44.60	-	852,940
Apr 30, 2026	45.60	45.82	44.79	45.09	44.60	-1.44%	665,178
Apr 29, 2026	45.74	45.93	45.01	45.75	45.26	1.22%	716,174
Apr 28, 2026	48.30	48.30	44.89	45.20	44.71	-6.48%	1,349,892