SHE:001209 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	16.55	17.01	16.40	17.01	-	3.72%	1,983,700
Jul 2, 2026	16.30	16.87	16.21	16.40	16.40	0.31%	2,051,640
Jul 1, 2026	16.07	16.62	15.90	16.35	16.35	2.06%	2,167,940
Jun 30, 2026	16.40	16.60	15.80	16.02	16.02	-1.23%	1,988,100
Jun 29, 2026	16.25	16.49	15.51	16.22	16.22	0.37%	2,504,600
Jun 26, 2026	16.55	16.80	16.11	16.28	16.16	-2.98%	2,140,119
Jun 25, 2026	17.26	17.37	16.66	16.78	16.66	-3.06%	1,940,100
Jun 24, 2026	18.15	18.24	17.29	17.31	17.18	-4.42%	1,872,159
Jun 23, 2026	17.60	18.23	17.54	18.11	17.98	2.32%	1,994,350
Jun 22, 2026	17.60	17.75	16.92	17.70	17.57	0.17%	2,064,755
Jun 18, 2026	17.65	17.85	17.43	17.67	17.54	-1.01%	1,824,345
Jun 17, 2026	18.53	18.54	17.74	17.85	17.72	-3.30%	2,104,100
Jun 16, 2026	18.60	18.71	18.01	18.46	18.32	-1.28%	2,087,940
Jun 15, 2026	19.04	19.29	18.68	18.70	18.56	-1.48%	1,988,700
Jun 12, 2026	18.80	19.01	18.34	18.98	18.84	1.99%	1,969,640
Jun 11, 2026	18.90	18.92	18.33	18.61	18.47	-1.27%	1,697,100
Jun 10, 2026	19.10	19.15	18.50	18.85	18.71	-1.98%	2,089,665
Jun 9, 2026	19.46	19.73	19.10	19.23	19.09	-1.08%	2,100,400
Jun 8, 2026	19.73	20.10	19.00	19.44	19.30	-2.80%	2,299,100
Jun 5, 2026	19.92	20.30	19.57	20.00	19.85	0.45%	2,525,500
Jun 4, 2026	20.10	20.26	19.68	19.91	19.76	-1.04%	1,812,145
Jun 3, 2026	20.60	20.60	19.92	20.12	19.97	-2.33%	2,692,860
Jun 2, 2026	21.19	21.34	20.32	20.60	20.45	-2.69%	3,059,300
Jun 1, 2026	20.53	21.46	20.40	21.17	21.01	2.42%	3,463,158
May 29, 2026	21.35	21.58	20.52	20.67	20.52	-2.87%	3,062,160
May 28, 2026	21.21	21.63	20.88	21.28	21.12	-0.23%	3,253,658
May 27, 2026	21.11	21.64	20.61	21.33	21.17	1.19%	3,398,388
May 26, 2026	21.59	21.70	20.81	21.08	20.92	-2.95%	2,790,045
May 25, 2026	21.14	21.85	20.89	21.72	21.56	2.60%	3,776,100
May 22, 2026	20.75	21.34	20.37	21.17	21.01	3.47%	2,775,881
May 21, 2026	21.61	21.70	20.46	20.46	20.31	-5.01%	3,226,800
May 20, 2026	21.77	21.78	21.20	21.54	21.38	-1.10%	2,494,400
May 19, 2026	21.97	22.07	21.53	21.78	21.62	-0.55%	2,547,098
May 18, 2026	22.15	22.20	21.55	21.90	21.74	-1.13%	3,421,200
May 15, 2026	22.00	22.87	21.85	22.15	21.99	0.91%	4,513,822
May 14, 2026	22.27	22.43	21.88	21.95	21.79	-1.48%	3,925,321
May 13, 2026	22.73	23.16	22.02	22.28	22.12	-0.85%	6,877,301
May 12, 2026	22.40	22.90	22.26	22.47	22.30	0.40%	5,161,536
May 11, 2026	22.22	22.50	22.03	22.38	22.22	1.08%	4,830,600
May 8, 2026	21.81	22.35	21.60	22.14	21.98	1.75%	5,733,400
May 7, 2026	22.00	22.19	21.71	21.76	21.60	-1.09%	4,207,900
May 6, 2026	22.39	22.45	21.77	22.00	21.84	-0.09%	6,858,020
Apr 30, 2026	21.96	22.55	21.76	22.02	21.86	1.01%	8,108,000
Apr 29, 2026	21.17	22.04	21.02	21.80	21.64	4.56%	8,179,200
Apr 28, 2026	20.74	21.03	20.61	20.85	20.70	-0.14%	2,537,600
Apr 27, 2026	20.78	20.93	20.32	20.88	20.73	0.53%	3,039,278
Apr 24, 2026	20.52	20.80	20.25	20.77	20.62	1.07%	2,576,100
Apr 23, 2026	20.73	20.73	20.42	20.55	20.40	-0.68%	1,934,860
Apr 22, 2026	20.76	20.76	20.41	20.69	20.54	-0.62%	2,194,100
Apr 21, 2026	20.66	20.85	20.47	20.82	20.67	0.97%	2,454,820