SHE:001209 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	15.12	15.56	15.03	15.38	15.38	1.45%	1,399,381
Jul 27, 2026	14.63	15.22	14.58	15.16	15.16	3.55%	2,026,521
Jul 24, 2026	14.90	15.08	14.47	14.64	14.64	-2.20%	1,311,625
Jul 23, 2026	14.50	14.99	14.42	14.97	14.97	2.96%	1,722,709
Jul 22, 2026	14.80	15.09	14.44	14.54	14.54	-2.74%	2,135,100
Jul 21, 2026	15.00	15.29	14.17	14.95	14.95	-1.77%	3,152,623
Jul 20, 2026	15.80	16.19	14.86	15.22	15.22	-3.67%	2,671,498
Jul 17, 2026	16.44	16.81	15.63	15.80	15.80	-3.89%	2,077,900
Jul 16, 2026	16.10	16.75	16.01	16.44	16.44	0.98%	1,643,400
Jul 15, 2026	16.07	16.39	15.96	16.28	16.28	1.12%	1,383,600
Jul 14, 2026	15.58	16.15	15.52	16.10	16.10	2.81%	1,426,721
Jul 13, 2026	16.29	16.34	15.66	15.66	15.66	-3.87%	1,748,400
Jul 10, 2026	15.86	16.56	15.62	16.29	16.29	2.71%	1,965,500
Jul 9, 2026	15.83	16.03	15.41	15.86	15.86	-0.31%	1,607,200
Jul 8, 2026	16.08	16.18	15.73	15.91	15.91	-1.00%	1,243,900
Jul 7, 2026	16.63	16.68	16.02	16.07	16.07	-3.43%	1,492,820
Jul 6, 2026	16.93	17.23	16.62	16.64	16.64	-1.54%	1,775,020
Jul 3, 2026	16.44	17.11	16.40	16.90	16.90	3.05%	2,779,165
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