SHE:301638 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	22.16	22.78	22.00	22.31	22.31	0.72%	12,883,185
Jul 9, 2026	22.00	22.15	21.26	22.15	22.15	0.73%	12,632,502
Jul 8, 2026	22.03	22.27	21.74	21.99	21.99	-0.14%	8,896,381
Jul 7, 2026	22.48	22.66	21.92	22.02	22.02	-2.05%	8,685,717
Jul 6, 2026	23.45	23.67	22.47	22.48	22.48	-4.14%	14,573,401
Jul 3, 2026	23.32	23.88	23.13	23.45	23.45	0.51%	11,436,751
Jul 2, 2026	23.58	24.30	23.24	23.33	23.33	-1.93%	14,107,117
Jul 1, 2026	24.22	24.26	23.57	23.79	23.79	-1.08%	14,329,015
Jun 30, 2026	23.60	24.22	23.11	24.05	24.05	1.82%	12,258,490
Jun 29, 2026	23.39	23.77	23.08	23.62	23.62	-0.25%	11,703,320
Jun 26, 2026	24.38	24.85	23.68	23.68	23.68	-3.23%	13,405,330
Jun 25, 2026	25.26	25.29	24.20	24.53	24.47	-2.89%	14,624,070
Jun 24, 2026	24.75	25.45	24.70	25.26	25.20	0.76%	11,849,493
Jun 23, 2026	25.85	25.90	24.89	25.07	25.01	-3.80%	15,060,455
Jun 22, 2026	26.50	26.60	25.78	26.06	26.00	-1.66%	20,132,632
Jun 18, 2026	25.20	26.53	25.20	26.50	26.44	4.66%	26,220,630
Jun 17, 2026	25.00	25.96	24.82	25.32	25.26	0.92%	17,798,950
Jun 16, 2026	24.80	25.21	24.59	25.09	25.03	0.60%	14,356,630
Jun 15, 2026	24.80	25.10	24.41	24.94	24.88	1.38%	16,748,030
Jun 12, 2026	24.00	24.88	23.61	24.60	24.54	4.46%	22,797,310
Jun 11, 2026	23.72	23.90	23.20	23.55	23.49	-0.72%	12,546,700
Jun 10, 2026	24.25	24.35	23.38	23.72	23.66	-3.38%	15,850,840
Jun 9, 2026	24.75	24.95	24.10	24.55	24.49	0.66%	13,156,630
Jun 8, 2026	24.78	25.15	24.00	24.39	24.33	-4.05%	19,090,101
Jun 5, 2026	25.90	26.16	25.30	25.42	25.36	-2.34%	17,885,320
Jun 4, 2026	26.30	26.46	25.82	26.03	25.97	-2.47%	18,681,100
Jun 3, 2026	26.80	27.18	26.38	26.69	26.62	-1.33%	20,963,390
Jun 2, 2026	27.30	27.40	25.88	27.05	26.98	-2.94%	26,836,540
Jun 1, 2026	28.76	29.15	27.55	27.87	27.80	-1.17%	28,999,530
May 29, 2026	27.20	29.22	26.69	28.20	28.13	3.94%	41,785,960
May 28, 2026	26.60	27.26	26.48	27.13	27.06	2.69%	19,134,400
May 27, 2026	27.25	27.25	26.38	26.42	26.36	-2.90%	18,107,600
May 26, 2026	28.36	28.36	26.70	27.21	27.14	-4.99%	27,546,560
May 25, 2026	28.62	29.35	28.24	28.64	28.57	1.09%	22,465,810
May 22, 2026	28.01	28.52	27.69	28.33	28.26	2.46%	20,445,910
May 21, 2026	29.50	29.60	27.55	27.65	27.58	-6.02%	32,807,820
May 20, 2026	30.18	30.50	29.36	29.42	29.35	-3.89%	29,128,420
May 19, 2026	29.66	30.99	29.10	30.61	30.54	2.99%	41,102,060
May 18, 2026	28.30	29.93	28.18	29.72	29.65	2.34%	31,459,610
May 15, 2026	29.54	30.08	28.80	29.04	28.97	-1.89%	29,181,100
May 14, 2026	31.61	31.63	29.60	29.60	29.53	-6.45%	49,002,020
May 13, 2026	30.61	32.29	30.61	31.64	31.56	4.46%	51,846,360
May 12, 2026	30.95	31.47	29.91	30.29	30.22	-2.98%	38,943,280
May 11, 2026	30.80	33.54	30.78	31.22	31.14	3.76%	52,101,500
May 8, 2026	30.53	31.30	30.00	30.09	30.02	-1.44%	36,594,530
May 7, 2026	30.31	31.20	29.96	30.53	30.46	1.03%	42,897,200
May 6, 2026	29.01	30.33	29.01	30.22	30.15	5.78%	44,247,770
Apr 30, 2026	28.99	29.20	28.43	28.57	28.50	-1.45%	32,637,960
Apr 29, 2026	27.47	29.19	27.47	28.99	28.92	9.77%	55,680,740
Apr 28, 2026	26.75	26.95	26.37	26.41	26.35	-1.27%	18,206,950