SHE:001216 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	15.79	16.37	15.18	15.33	-	2.20%	8,128,500
Aug 10, 2026	14.05	15.06	13.97	15.00	15.00	6.69%	5,249,760
Aug 7, 2026	14.24	14.28	13.89	14.06	14.06	0.36%	1,968,460
Aug 6, 2026	14.09	14.34	13.81	14.01	14.01	-1.20%	2,743,800
Aug 5, 2026	13.99	14.18	13.81	14.18	14.18	2.01%	3,138,700
Aug 4, 2026	13.86	13.98	13.78	13.90	13.90	0.29%	1,757,700
Aug 3, 2026	13.65	13.86	13.55	13.86	13.86	1.91%	2,379,000
Jul 31, 2026	13.38	13.68	13.38	13.60	13.60	1.72%	2,786,200
Jul 30, 2026	13.42	13.70	13.23	13.37	13.37	-1.18%	3,055,900
Jul 29, 2026	13.49	13.70	13.40	13.53	13.53	0.67%	2,976,000
Jul 28, 2026	13.36	13.64	13.36	13.44	13.44	-	1,413,000
Jul 27, 2026	13.01	13.47	12.95	13.44	13.44	2.67%	2,609,500
Jul 24, 2026	13.56	13.66	13.07	13.09	13.09	-4.73%	2,663,900
Jul 23, 2026	13.65	13.74	13.45	13.74	13.74	0.44%	2,423,100
Jul 22, 2026	13.66	13.87	13.50	13.68	13.68	-1.65%	4,688,800
Jul 21, 2026	13.75	13.98	13.28	13.91	13.91	3.27%	6,340,807
Jul 20, 2026	13.59	13.86	13.25	13.47	13.47	-	4,166,700
Jul 17, 2026	13.41	13.79	13.32	13.47	13.47	-0.44%	3,389,600
Jul 16, 2026	13.31	13.74	13.19	13.53	13.53	0.97%	3,331,542
Jul 15, 2026	13.72	13.80	13.22	13.40	13.40	-2.33%	4,558,900
Jul 14, 2026	13.50	13.74	13.36	13.72	13.72	1.63%	1,651,500
Jul 13, 2026	14.00	14.01	13.47	13.50	13.50	-3.16%	2,192,079
Jul 10, 2026	13.92	14.19	13.67	13.94	13.94	0.14%	2,473,360
Jul 9, 2026	14.00	14.10	13.78	13.92	13.92	-0.71%	2,469,000
Jul 8, 2026	13.96	14.16	13.88	14.02	14.02	0.50%	2,043,800
Jul 7, 2026	14.01	14.16	13.81	13.95	13.95	-0.43%	2,642,865
Jul 6, 2026	14.60	14.74	14.01	14.01	14.01	-4.24%	3,054,465
Jul 3, 2026	14.52	14.75	14.42	14.63	14.63	0.90%	3,620,500
Jul 2, 2026	14.38	14.86	14.26	14.50	14.50	0.35%	3,600,303
Jul 1, 2026	14.05	14.56	13.90	14.45	14.45	2.41%	4,616,503
Jun 30, 2026	14.58	14.58	13.90	14.11	14.11	-4.01%	4,876,200
Jun 29, 2026	14.70	14.87	14.26	14.70	14.70	-0.94%	4,470,400
Jun 26, 2026	15.90	15.92	14.82	14.84	14.84	-6.90%	7,233,647
Jun 25, 2026	16.49	16.88	15.52	15.94	15.94	-3.69%	9,959,372
Jun 24, 2026	17.50	17.73	16.43	16.55	16.55	-9.32%	13,496,472
Jun 23, 2026	17.27	19.00	17.27	18.25	18.25	1.67%	14,298,750
Jun 22, 2026	19.00	19.00	17.41	17.95	17.95	3.16%	17,918,341
Jun 18, 2026	17.40	17.40	17.40	17.40	17.40	9.97%	2,761,200
Jun 17, 2026	16.30	16.61	15.96	16.21	15.82	-0.12%	2,763,166
Jun 16, 2026	15.89	16.47	15.67	16.23	15.84	2.20%	4,298,450
Jun 15, 2026	15.58	16.03	15.50	15.88	15.50	1.08%	3,675,144
Jun 12, 2026	16.44	16.79	15.41	15.71	15.33	-1.69%	5,617,730
Jun 11, 2026	15.60	16.55	15.48	15.98	15.60	2.57%	5,340,800
Jun 10, 2026	15.61	15.84	15.32	15.58	15.21	-1.52%	2,019,100
Jun 9, 2026	16.15	16.20	15.55	15.82	15.44	0.89%	3,110,600
Jun 8, 2026	16.00	16.48	15.45	15.68	15.30	-2.85%	2,689,900
Jun 5, 2026	15.98	16.36	15.73	16.14	15.75	0.69%	2,653,291
Jun 4, 2026	16.42	16.45	15.83	16.03	15.65	-2.38%	2,287,760
Jun 3, 2026	16.47	16.68	16.34	16.42	16.03	-0.24%	2,911,800
Jun 2, 2026	17.06	17.06	16.32	16.46	16.07	-2.31%	2,785,591