SHE:301678 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	42.42	43.13	41.05	41.33	41.33	-3.64%	2,869,277
Jul 27, 2026	41.86	42.90	40.83	42.89	42.89	3.10%	3,040,701
Jul 24, 2026	41.40	42.60	41.10	41.60	41.60	-1.30%	2,822,190
Jul 23, 2026	43.00	43.43	41.79	42.15	42.15	-2.43%	3,017,265
Jul 22, 2026	43.10	44.85	42.51	43.20	43.20	-0.85%	5,354,399
Jul 21, 2026	41.00	43.73	38.40	43.57	43.57	7.21%	6,942,559
Jul 20, 2026	45.71	46.09	39.21	40.64	40.64	-9.39%	6,324,221
Jul 17, 2026	48.80	49.29	44.45	44.85	44.85	-9.03%	4,816,116
Jul 16, 2026	51.56	52.59	49.04	49.30	49.30	-5.19%	4,490,455
Jul 15, 2026	54.57	55.30	51.34	52.00	52.00	-4.71%	4,025,521
Jul 14, 2026	55.24	55.99	52.34	54.57	54.57	-1.32%	4,029,249
Jul 13, 2026	58.62	59.99	55.20	55.30	55.30	-6.90%	5,268,356
Jul 10, 2026	63.54	65.27	59.40	59.40	59.40	-5.77%	7,633,862
Jul 9, 2026	63.00	63.37	60.79	63.04	63.04	1.66%	6,652,781
Jul 8, 2026	63.58	65.69	60.10	62.01	62.01	-2.91%	4,963,503
Jul 7, 2026	63.90	66.00	62.82	63.87	63.87	-0.75%	4,919,861
Jul 6, 2026	66.00	67.77	63.36	64.35	64.35	-2.38%	5,796,951
Jul 3, 2026	66.78	68.34	64.30	65.92	65.92	-2.51%	8,914,251
Jul 2, 2026	69.55	72.86	67.62	67.62	67.62	-8.00%	10,373,758
Jul 1, 2026	78.88	79.00	73.01	73.50	73.50	-6.77%	13,339,786
Jun 30, 2026	73.48	82.95	73.00	78.84	78.84	8.88%	17,168,830
Jun 29, 2026	69.50	73.27	65.13	72.41	72.41	5.40%	14,166,790
Jun 26, 2026	66.98	71.61	64.27	68.70	68.70	1.96%	14,355,610
Jun 25, 2026	60.55	71.00	58.48	67.38	67.38	11.83%	15,547,230
Jun 24, 2026	59.60	61.05	58.18	60.25	60.25	-0.90%	6,199,930
Jun 23, 2026	60.00	66.66	59.33	60.80	60.80	0.23%	7,667,169
Jun 22, 2026	64.26	64.99	60.00	60.66	60.66	-5.29%	8,884,302
Jun 18, 2026	59.88	68.88	59.88	64.05	64.05	5.02%	9,886,126
Jun 17, 2026	55.25	62.32	54.54	60.99	60.99	7.62%	7,050,271
Jun 16, 2026	57.50	57.50	54.90	56.67	56.67	-3.31%	4,886,939
Jun 15, 2026	62.64	62.64	57.78	58.61	58.61	-6.45%	6,508,526
Jun 12, 2026	60.20	64.85	59.80	62.65	62.65	4.43%	8,532,330
Jun 11, 2026	56.98	60.55	56.00	59.99	59.99	3.56%	4,493,642
Jun 10, 2026	54.23	61.77	54.21	57.93	57.93	5.12%	5,465,748
Jun 9, 2026	51.49	56.36	51.49	55.11	55.11	8.38%	3,440,716
Jun 8, 2026	51.18	52.33	50.68	50.85	50.85	-4.33%	1,951,764
Jun 5, 2026	51.89	54.40	51.32	53.15	53.15	1.24%	2,522,989
Jun 4, 2026	52.31	53.88	51.30	52.50	52.50	-2.42%	2,915,811
Jun 3, 2026	50.25	56.65	50.25	53.80	53.80	7.17%	5,094,056
Jun 2, 2026	53.05	53.39	49.26	50.20	50.20	-6.12%	3,696,562
Jun 1, 2026	54.51	55.50	53.35	53.47	53.47	-3.68%	2,168,933
May 29, 2026	59.98	60.38	55.13	55.51	55.51	-6.07%	2,937,427
May 28, 2026	61.98	61.98	58.36	59.10	59.10	-6.12%	3,881,869
May 27, 2026	63.20	66.52	62.73	62.95	62.95	-0.69%	3,231,654
May 26, 2026	66.47	66.50	63.10	63.89	63.39	-5.60%	4,390,258
May 25, 2026	64.50	67.88	62.41	67.68	67.15	4.12%	7,210,184
May 22, 2026	65.58	65.91	63.62	65.00	64.49	-0.88%	5,988,890
May 21, 2026	63.89	71.00	63.15	65.58	65.07	3.02%	9,306,799
May 20, 2026	61.84	64.85	61.63	63.66	63.16	2.46%	4,486,261
May 19, 2026	60.30	62.16	59.60	62.13	61.64	2.41%	2,638,971