SHE:001220 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	29.35	29.65	29.23	29.51	29.51	0.55%	721,403
Jul 30, 2026	29.14	29.65	29.10	29.35	29.35	0.76%	970,303
Jul 29, 2026	28.50	29.32	28.50	29.13	29.13	2.35%	964,429
Jul 28, 2026	28.15	28.65	28.04	28.46	28.46	0.28%	691,569
Jul 27, 2026	27.42	28.61	27.30	28.38	28.38	3.61%	1,002,752
Jul 24, 2026	27.74	28.06	27.31	27.39	27.39	-2.53%	561,562
Jul 23, 2026	27.25	28.12	27.22	28.10	28.10	2.41%	693,626
Jul 22, 2026	27.70	27.86	27.18	27.44	27.44	-1.26%	623,200
Jul 21, 2026	27.90	28.07	27.36	27.79	27.79	-0.39%	691,856
Jul 20, 2026	28.35	28.95	27.50	27.90	27.90	-1.55%	810,026
Jul 17, 2026	28.58	29.40	28.20	28.34	28.34	-1.84%	720,300
Jul 16, 2026	28.30	29.11	28.09	28.87	28.87	1.87%	816,377
Jul 15, 2026	27.94	28.46	27.93	28.34	28.34	1.21%	642,047
Jul 14, 2026	27.40	28.12	27.01	28.00	28.00	2.41%	512,095
Jul 13, 2026	28.15	28.32	27.33	27.34	27.34	-2.88%	580,733
Jul 10, 2026	28.03	28.66	27.60	28.15	28.15	0.39%	722,165
Jul 9, 2026	28.57	28.60	27.58	28.04	28.04	-1.65%	577,832
Jul 8, 2026	28.77	28.89	28.44	28.51	28.51	-0.97%	415,437
Jul 7, 2026	29.71	29.71	28.77	28.79	28.79	-3.13%	528,438
Jul 6, 2026	29.81	30.08	29.53	29.72	29.72	-0.07%	555,186
Jul 3, 2026	29.01	29.97	29.00	29.74	29.74	1.95%	698,600
Jul 2, 2026	29.18	29.69	29.08	29.17	29.17	-0.10%	632,216
Jul 1, 2026	28.05	29.49	28.05	29.20	29.20	3.14%	1,030,036
Jun 30, 2026	28.27	28.70	27.74	28.31	28.31	-0.04%	757,387
Jun 29, 2026	28.15	28.45	27.20	28.32	28.32	0.93%	885,412
Jun 26, 2026	28.55	28.69	28.05	28.06	28.06	-2.81%	743,161
Jun 25, 2026	29.44	29.59	28.51	28.87	28.87	-2.47%	880,577
Jun 24, 2026	30.28	30.60	29.41	29.60	29.60	-3.11%	906,313
Jun 23, 2026	30.25	30.84	30.03	30.55	30.55	1.03%	976,321
Jun 22, 2026	30.36	30.53	29.24	30.24	30.24	-0.43%	1,158,974
Jun 18, 2026	30.46	31.13	30.05	30.37	30.37	-0.23%	846,488
Jun 17, 2026	30.91	30.98	30.27	30.44	30.44	-1.42%	699,413
Jun 16, 2026	31.52	31.52	30.71	30.88	30.88	-1.62%	899,826
Jun 15, 2026	31.35	32.18	31.21	31.84	31.39	2.81%	1,414,789
Jun 12, 2026	30.64	31.08	30.42	30.97	30.53	1.88%	1,128,819
Jun 11, 2026	30.56	31.08	29.88	30.40	29.97	-0.03%	868,354
Jun 10, 2026	30.60	30.73	30.08	30.41	29.98	-0.49%	651,400
Jun 9, 2026	30.61	30.86	30.22	30.56	30.13	0.26%	900,600
Jun 8, 2026	31.64	31.93	30.22	30.48	30.05	-3.76%	1,054,687
Jun 5, 2026	31.51	32.04	31.21	31.67	31.22	0.25%	748,529
Jun 4, 2026	31.87	31.87	31.25	31.59	31.14	-0.44%	810,600
Jun 3, 2026	32.60	32.69	31.56	31.73	31.28	-2.73%	1,017,302
Jun 2, 2026	33.28	33.45	32.37	32.62	32.16	-1.98%	905,483
Jun 1, 2026	32.60	33.47	32.52	33.28	32.81	1.84%	839,829
May 29, 2026	33.23	33.28	32.56	32.68	32.22	-1.03%	837,406
May 28, 2026	32.60	33.24	32.39	33.02	32.55	0.89%	921,426
May 27, 2026	33.47	33.73	32.43	32.73	32.26	-2.94%	1,299,032
May 26, 2026	34.31	34.43	33.45	33.72	33.24	-1.83%	1,073,844
May 25, 2026	35.89	35.92	34.26	34.35	33.86	-4.02%	1,816,928
May 22, 2026	35.50	35.96	35.02	35.79	35.28	1.71%	1,133,570