SHE:001220 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	35.89	36.49	35.15	35.19	34.69	-1.70%	1,412,300
May 20, 2026	36.68	36.68	35.49	35.80	35.29	-2.43%	1,529,328
May 19, 2026	36.44	36.85	36.21	36.69	36.17	0.82%	901,797
May 18, 2026	37.48	37.48	36.18	36.39	35.87	-2.02%	1,644,330
May 15, 2026	38.08	38.10	36.96	37.14	36.61	-2.44%	1,771,851
May 14, 2026	39.15	39.16	37.95	38.07	37.53	-2.56%	1,369,322
May 13, 2026	39.07	39.18	38.82	39.07	38.51	0.05%	856,341
May 12, 2026	39.66	39.68	38.79	39.05	38.49	-1.74%	1,593,860
May 11, 2026	40.15	40.17	39.37	39.74	39.17	-0.92%	1,604,726
May 8, 2026	38.86	40.16	38.83	40.11	39.54	2.82%	2,171,194
May 7, 2026	39.19	39.36	38.96	39.01	38.45	-0.41%	1,367,136
May 6, 2026	39.86	39.99	38.66	39.17	38.61	-1.76%	2,302,939
Apr 30, 2026	39.66	40.18	39.01	39.87	39.30	0.55%	2,085,986
Apr 29, 2026	38.80	40.33	38.80	39.65	39.09	1.56%	2,795,726
Apr 28, 2026	38.88	39.49	38.14	39.04	38.48	-2.67%	3,310,695