SHE:000026 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	16.31	16.55	15.45	15.71	15.71	-4.03%	11,991,449
Jul 31, 2026	16.50	16.73	16.30	16.37	16.37	1.05%	6,616,019
Jul 30, 2026	15.99	17.27	15.95	16.20	16.20	0.62%	10,404,293
Jul 29, 2026	15.94	16.11	15.62	16.10	16.10	1.26%	4,623,517
Jul 28, 2026	16.34	16.63	15.80	15.90	15.90	-3.64%	4,261,000
Jul 27, 2026	15.87	16.71	15.81	16.50	16.50	3.58%	5,449,900
Jul 24, 2026	15.78	16.13	15.55	15.93	15.93	0.06%	4,730,120
Jul 23, 2026	15.85	16.14	15.70	15.92	15.92	-0.19%	5,647,900
Jul 22, 2026	16.31	16.42	15.77	15.95	15.95	-2.15%	6,948,700
Jul 21, 2026	15.80	16.35	14.50	16.30	16.30	4.29%	12,259,246
Jul 20, 2026	17.36	17.36	15.28	15.63	15.63	-7.73%	10,866,500
Jul 17, 2026	17.95	18.05	16.52	16.94	16.94	-5.89%	8,261,000
Jul 16, 2026	18.20	18.35	17.78	18.00	18.00	-2.23%	6,197,299
Jul 15, 2026	18.74	18.88	18.10	18.41	18.41	0.71%	7,085,320
Jul 14, 2026	17.28	18.49	16.80	18.28	18.28	3.92%	10,156,900
Jul 13, 2026	19.25	19.25	17.59	17.59	17.59	-9.98%	11,527,400
Jul 10, 2026	18.86	20.49	18.68	19.54	19.54	4.21%	14,459,559
Jul 9, 2026	18.77	19.11	17.89	18.75	18.75	-0.27%	12,168,314
Jul 8, 2026	20.38	20.50	18.80	18.80	18.80	-8.34%	14,437,529
Jul 7, 2026	21.28	21.78	20.36	20.51	20.51	-5.35%	12,799,600
Jul 6, 2026	21.90	22.86	21.22	21.67	21.67	-1.01%	20,867,820
Jul 3, 2026	21.60	22.45	21.26	21.89	21.89	3.16%	19,368,600
Jul 2, 2026	21.16	22.12	21.03	21.22	21.22	0.81%	12,947,825
Jul 1, 2026	22.26	22.45	20.90	21.05	21.05	-2.27%	14,765,547
Jun 30, 2026	19.26	21.54	19.05	21.54	21.54	10.01%	13,832,300
Jun 29, 2026	19.68	20.01	18.96	19.58	19.58	-0.71%	10,442,251
Jun 26, 2026	20.65	20.75	19.63	19.72	19.72	-5.28%	11,919,518
Jun 25, 2026	21.65	22.15	20.58	20.82	20.82	-4.58%	14,136,117
Jun 24, 2026	21.61	22.15	20.81	21.82	21.82	0.79%	14,745,701
Jun 23, 2026	21.79	22.01	20.98	21.65	21.65	-0.73%	14,635,495
Jun 22, 2026	21.30	21.99	20.61	21.81	21.81	2.35%	15,019,164
Jun 18, 2026	21.20	21.50	20.37	21.31	21.31	-0.05%	11,574,429
Jun 17, 2026	20.98	21.83	20.68	21.32	21.32	2.70%	13,530,201
Jun 16, 2026	20.66	21.08	20.41	20.76	20.76	0.48%	8,926,183
Jun 15, 2026	20.41	20.91	20.14	20.66	20.66	1.22%	10,688,000
Jun 12, 2026	21.20	21.58	20.22	20.41	20.41	-2.67%	11,600,500
Jun 11, 2026	20.99	21.49	20.79	20.97	20.97	-1.36%	7,500,400
Jun 10, 2026	21.73	21.73	20.66	21.26	21.26	-2.39%	9,970,714
Jun 9, 2026	21.66	22.08	21.22	21.90	21.78	2.58%	9,997,400
Jun 8, 2026	21.99	22.14	21.08	21.35	21.23	-5.36%	13,519,800
Jun 5, 2026	21.36	23.25	21.01	22.56	22.44	4.64%	19,988,400
Jun 4, 2026	22.28	22.41	21.30	21.56	21.44	-3.66%	14,163,720
Jun 3, 2026	22.17	22.99	21.90	22.38	22.26	-0.04%	12,507,900
Jun 2, 2026	22.81	23.08	22.10	22.39	22.27	-1.80%	14,435,710
Jun 1, 2026	23.90	24.11	22.71	22.80	22.68	-4.80%	17,799,350
May 29, 2026	23.20	25.22	23.01	23.95	23.82	3.86%	27,339,340
May 28, 2026	22.19	23.23	21.67	23.06	22.93	2.08%	26,738,270
May 27, 2026	23.74	24.24	21.93	22.59	22.47	-7.19%	42,463,200
May 26, 2026	25.25	25.59	24.34	24.34	24.21	-9.99%	28,830,230
May 25, 2026	25.55	27.79	25.23	27.04	26.89	5.83%	43,334,180