SHE:000028 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	21.00	21.08	20.77	21.02	21.02	0.10%	3,360,094
Jul 30, 2026	20.69	21.06	20.67	21.00	21.00	1.11%	2,951,073
Jul 29, 2026	20.30	20.85	20.29	20.77	20.77	2.11%	3,236,573
Jul 28, 2026	20.35	20.48	20.14	20.34	20.34	-0.44%	2,046,209
Jul 27, 2026	20.09	20.59	20.05	20.43	20.43	1.34%	2,269,969
Jul 24, 2026	20.46	20.72	20.16	20.16	20.16	-2.14%	2,486,571
Jul 23, 2026	20.46	20.76	20.38	20.60	20.60	-0.05%	2,444,883
Jul 22, 2026	20.66	20.77	20.31	20.61	20.61	-0.43%	3,972,788
Jul 21, 2026	20.92	21.25	20.70	20.70	20.70	-1.48%	4,780,323
Jul 20, 2026	20.78	21.25	20.71	21.01	21.01	1.11%	4,418,767
Jul 17, 2026	21.32	21.55	20.77	20.78	20.78	-3.44%	5,804,806
Jul 16, 2026	21.06	22.08	20.86	21.52	21.52	2.04%	7,067,304
Jul 15, 2026	20.66	21.10	20.61	21.09	21.09	1.54%	4,179,994
Jul 14, 2026	20.39	21.07	20.29	20.77	20.77	1.37%	4,437,610
Jul 13, 2026	20.24	20.70	20.24	20.49	20.49	1.34%	3,785,255
Jul 10, 2026	20.20	20.36	19.87	20.22	20.22	0.20%	2,781,467
Jul 9, 2026	20.64	20.70	20.13	20.18	20.18	-2.42%	2,410,391
Jul 8, 2026	20.51	20.92	20.27	20.68	20.68	1.17%	2,821,686
Jul 7, 2026	21.10	21.12	20.38	20.44	20.44	-3.27%	3,232,100
Jul 6, 2026	20.36	21.17	20.17	21.13	21.13	3.78%	6,442,686
Jul 3, 2026	19.72	20.38	19.69	20.36	20.36	3.09%	3,762,684
Jul 2, 2026	19.27	19.92	19.20	19.75	19.75	2.60%	3,692,860
Jul 1, 2026	18.92	19.28	18.80	19.25	19.25	1.80%	1,971,366
Jun 30, 2026	19.40	19.41	18.86	18.91	18.91	-2.53%	1,989,585
Jun 29, 2026	19.09	19.65	18.70	19.40	19.40	1.57%	2,724,245
Jun 26, 2026	19.45	19.46	19.08	19.10	19.10	-1.80%	1,794,633
Jun 25, 2026	19.91	19.92	19.26	19.45	19.45	-2.26%	2,628,808
Jun 24, 2026	20.22	20.48	19.90	19.90	19.90	-2.47%	3,691,339
Jun 23, 2026	20.46	20.98	20.40	20.96	20.40	2.26%	4,103,255
Jun 22, 2026	20.43	20.53	19.86	20.50	19.95	-0.22%	3,351,231
Jun 18, 2026	20.62	20.77	20.43	20.55	20.00	-0.26%	2,126,219
Jun 17, 2026	20.44	20.62	20.41	20.60	20.05	0.67%	1,682,549
Jun 16, 2026	20.60	20.71	20.36	20.46	19.92	-1.32%	1,694,946
Jun 15, 2026	20.56	20.77	20.56	20.74	20.18	0.71%	2,402,854
Jun 12, 2026	20.30	20.59	20.16	20.59	20.04	1.52%	2,272,097
Jun 11, 2026	20.50	20.59	20.18	20.28	19.74	-1.54%	1,567,247
Jun 10, 2026	20.18	20.60	20.01	20.60	20.05	1.89%	2,528,020
Jun 9, 2026	20.36	20.40	20.13	20.22	19.68	-0.67%	2,031,458
Jun 8, 2026	20.68	20.72	20.24	20.36	19.81	-1.76%	2,740,861
Jun 5, 2026	20.58	20.84	20.58	20.72	20.16	0.40%	1,890,955
Jun 4, 2026	21.03	21.09	20.56	20.64	20.09	-1.90%	3,122,682
Jun 3, 2026	21.26	21.30	20.96	21.04	20.47	-1.07%	2,493,076
Jun 2, 2026	21.46	21.64	21.21	21.26	20.70	-0.97%	3,667,684
Jun 1, 2026	21.37	21.49	21.20	21.47	20.90	-	2,650,600
May 29, 2026	20.97	21.56	20.91	21.47	20.90	2.74%	3,786,202
May 28, 2026	21.26	21.26	20.89	20.90	20.34	-1.67%	2,853,378
May 27, 2026	21.46	21.51	21.00	21.26	20.69	-0.85%	3,357,242
May 26, 2026	21.57	21.57	21.36	21.44	20.86	-0.51%	1,731,587
May 25, 2026	21.64	21.74	21.55	21.55	20.97	-0.42%	1,732,605
May 22, 2026	21.73	21.76	21.55	21.64	21.06	-0.42%	1,925,387