SHE:000429 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	14.19	14.59	14.02	14.56	14.56	2.10%	13,596,258
Jul 30, 2026	14.78	14.84	14.19	14.26	14.26	-2.99%	13,136,460
Jul 29, 2026	14.86	15.01	14.65	14.70	14.70	-2.07%	9,733,029
Jul 28, 2026	14.98	15.01	14.21	15.01	15.01	-0.33%	12,902,680
Jul 27, 2026	14.38	15.30	14.27	15.06	15.06	4.73%	14,352,830
Jul 24, 2026	14.57	14.70	14.38	14.38	14.38	-1.24%	6,470,858
Jul 23, 2026	14.26	14.68	14.13	14.56	14.56	2.10%	7,398,480
Jul 22, 2026	14.23	14.38	14.00	14.26	14.26	-0.21%	8,468,864
Jul 21, 2026	14.45	14.74	14.10	14.29	14.29	-2.06%	11,618,160
Jul 20, 2026	14.33	14.61	14.22	14.59	14.59	1.81%	9,690,290
Jul 17, 2026	14.09	14.58	14.04	14.33	14.33	1.49%	11,019,539
Jul 16, 2026	13.96	14.15	13.88	14.12	14.12	1.15%	6,766,299
Jul 15, 2026	13.79	13.99	13.65	13.96	13.96	0.94%	6,697,221
Jul 14, 2026	13.40	13.97	13.36	13.83	13.83	2.98%	7,862,864
Jul 13, 2026	13.46	13.59	13.37	13.43	13.43	-0.52%	7,483,126
Jul 10, 2026	13.70	13.96	13.45	13.50	13.50	-2.74%	7,518,432
Jul 9, 2026	14.58	14.58	13.75	13.88	13.88	-5.71%	11,180,372
Jul 8, 2026	14.33	14.98	14.14	14.72	14.72	2.58%	8,905,971
Jul 7, 2026	14.21	14.40	14.11	14.35	14.35	0.49%	5,669,625
Jul 6, 2026	13.94	14.33	13.75	14.28	14.28	2.81%	9,332,431
Jul 3, 2026	13.81	13.93	13.72	13.89	13.89	0.58%	4,812,007
Jul 2, 2026	13.50	13.89	13.45	13.81	13.81	2.45%	6,775,630
Jul 1, 2026	13.68	13.68	13.31	13.48	13.48	-1.25%	6,060,038
Jun 30, 2026	13.82	13.87	13.45	13.65	13.65	-1.23%	5,828,996
Jun 29, 2026	13.95	14.00	13.63	13.82	13.82	-0.93%	6,529,812
Jun 26, 2026	13.67	13.95	13.62	13.95	13.95	1.38%	4,573,908
Jun 25, 2026	13.65	13.80	13.47	13.76	13.76	0.66%	4,651,436
Jun 24, 2026	13.79	13.86	13.60	13.67	13.67	-0.80%	4,558,834
Jun 23, 2026	13.60	13.92	13.50	13.78	13.78	0.66%	6,049,335
Jun 22, 2026	13.43	13.70	13.39	13.69	13.69	0.96%	4,805,731
Jun 18, 2026	13.38	13.60	13.27	13.56	13.56	1.35%	4,950,309
Jun 17, 2026	13.10	13.43	13.07	13.38	13.38	1.83%	4,811,539
Jun 16, 2026	13.06	13.25	12.84	13.14	13.14	0.38%	8,633,500
Jun 15, 2026	12.90	13.15	12.66	13.09	13.09	0.54%	9,261,337
Jun 12, 2026	13.31	13.35	12.73	13.02	13.02	-2.11%	15,153,109
Jun 11, 2026	14.00	14.01	13.08	13.30	13.30	-4.80%	10,208,580
Jun 10, 2026	13.98	14.24	13.93	13.97	13.97	-0.78%	6,677,758
Jun 9, 2026	13.86	14.10	13.75	14.08	14.08	1.59%	5,419,788
Jun 8, 2026	13.85	13.97	13.69	13.86	13.86	0.58%	5,951,199
Jun 5, 2026	13.74	13.92	13.64	13.78	13.78	-0.51%	4,283,716
Jun 4, 2026	13.86	13.99	13.73	13.85	13.85	0.36%	5,622,345
Jun 3, 2026	14.06	14.17	13.68	13.80	13.80	-1.92%	8,069,008
Jun 2, 2026	14.10	14.21	13.95	14.07	14.07	-0.64%	6,778,159
Jun 1, 2026	14.00	14.16	13.66	14.16	14.16	1.07%	8,423,398
May 29, 2026	13.71	14.04	13.69	14.01	14.01	2.26%	7,169,771
May 28, 2026	13.59	13.84	13.53	13.70	13.70	0.37%	6,624,335
May 27, 2026	13.54	13.76	13.53	13.65	13.65	0.44%	6,242,874
May 26, 2026	13.40	13.65	13.36	13.59	13.59	0.44%	5,113,326
May 25, 2026	13.29	13.55	13.15	13.53	13.53	1.81%	7,187,720
May 22, 2026	13.28	13.39	13.15	13.29	13.29	0.38%	7,015,370