SHE:301668 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	36.00	39.97	36.00	38.85	38.85	4.27%	7,248,537
Jul 30, 2026	31.02	37.26	30.80	37.26	37.26	20.00%	5,673,971
Jul 29, 2026	30.12	31.19	30.10	31.05	31.05	2.71%	1,040,306
Jul 28, 2026	30.65	30.85	30.11	30.23	30.23	-1.88%	890,065
Jul 27, 2026	29.75	30.85	29.49	30.81	30.81	3.91%	979,118
Jul 24, 2026	30.68	30.80	29.63	29.65	29.65	-4.42%	1,064,671
Jul 23, 2026	29.11	31.10	29.10	31.02	31.02	5.44%	1,427,780
Jul 22, 2026	29.50	29.89	29.10	29.42	29.42	-0.84%	641,293
Jul 21, 2026	30.20	30.20	28.58	29.67	29.67	-0.90%	1,173,914
Jul 20, 2026	30.58	31.46	29.12	29.94	29.94	-2.12%	1,309,641
Jul 17, 2026	31.61	31.98	30.41	30.59	30.59	-3.07%	962,284
Jul 16, 2026	30.98	31.92	30.33	31.56	31.56	1.28%	921,740
Jul 15, 2026	31.21	31.47	30.67	31.16	31.16	1.00%	616,255
Jul 14, 2026	30.68	30.87	29.70	30.85	30.85	1.51%	859,941
Jul 13, 2026	31.00	31.78	30.39	30.39	30.39	-2.28%	922,351
Jul 10, 2026	30.51	31.77	30.07	31.10	31.10	2.30%	1,111,880
Jul 9, 2026	30.87	30.87	29.51	30.40	30.40	-1.36%	766,075
Jul 8, 2026	31.43	31.65	30.74	30.82	30.82	-2.19%	923,276
Jul 7, 2026	32.00	32.70	31.31	31.51	31.51	-2.90%	1,122,207
Jul 6, 2026	33.31	33.97	32.40	32.45	32.45	-2.35%	846,518
Jul 3, 2026	33.11	33.76	32.82	33.23	33.23	0.91%	1,023,811
Jul 2, 2026	33.25	34.46	32.72	32.93	32.93	-1.17%	1,251,893
Jul 1, 2026	33.12	33.82	32.60	33.32	33.32	1.28%	902,883
Jun 30, 2026	33.29	33.29	32.46	32.90	32.90	-0.27%	933,482
Jun 29, 2026	32.73	33.30	31.90	32.99	32.99	-0.36%	1,123,954
Jun 26, 2026	34.66	34.66	33.10	33.11	33.11	-4.50%	951,119
Jun 25, 2026	35.25	35.59	34.03	34.67	34.67	-2.34%	1,076,416
Jun 24, 2026	36.59	36.73	34.90	35.50	35.50	-3.92%	1,291,436
Jun 23, 2026	36.14	37.03	35.72	36.95	36.95	2.50%	1,167,912
Jun 22, 2026	35.68	36.20	34.92	36.05	36.05	-	840,820
Jun 18, 2026	35.74	36.12	35.21	36.05	36.05	0.56%	644,971
Jun 17, 2026	36.13	36.30	35.65	35.85	35.85	-1.75%	795,655
Jun 16, 2026	36.11	36.88	35.80	36.49	36.49	0.77%	821,595
Jun 15, 2026	35.22	36.59	35.22	36.21	36.21	2.64%	1,085,472
Jun 12, 2026	34.41	35.38	34.02	35.28	35.28	4.01%	1,312,369
Jun 11, 2026	34.54	34.75	33.66	33.92	33.92	-2.75%	1,026,265
Jun 10, 2026	35.70	35.79	34.42	34.88	34.88	-2.30%	983,133
Jun 9, 2026	36.30	36.55	35.00	35.70	35.70	0.31%	787,365
Jun 8, 2026	36.17	37.13	35.22	35.59	35.59	-2.89%	1,348,286
Jun 5, 2026	36.63	37.51	35.58	36.65	36.65	-0.05%	1,313,151
Jun 4, 2026	37.23	37.60	36.44	36.67	36.67	-2.81%	1,257,116
Jun 3, 2026	38.72	38.72	37.25	37.73	37.73	-2.76%	1,126,655
Jun 2, 2026	40.59	40.60	38.30	38.80	38.80	-3.27%	1,155,925
Jun 1, 2026	39.23	40.33	38.91	40.11	40.11	1.29%	919,707
May 29, 2026	41.13	41.25	39.42	39.60	39.60	-1.79%	1,187,377
May 28, 2026	39.55	40.68	39.52	40.32	40.32	1.95%	1,113,453
May 27, 2026	40.03	40.80	39.23	39.55	39.55	-2.15%	1,232,199
May 26, 2026	40.99	41.09	40.01	40.42	40.42	-2.46%	1,090,967
May 25, 2026	42.57	42.68	41.33	41.44	41.44	-0.81%	829,648
May 22, 2026	41.18	42.37	40.58	41.78	41.78	2.33%	1,236,549