SHE:001220 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	31.21	31.66	30.10	30.11	30.11	-4.41%	1,152,817
Sep 10, 2026	31.90	32.19	31.21	31.50	31.50	-1.87%	1,062,946
Sep 9, 2026	32.09	32.65	31.81	32.10	32.10	0.25%	960,653
Sep 8, 2026	31.90	32.09	31.78	32.02	32.02	0.41%	468,674
Sep 7, 2026	31.60	32.06	31.57	31.89	31.89	0.92%	659,593
Sep 4, 2026	31.25	32.17	31.25	31.60	31.60	1.12%	968,725
Sep 3, 2026	32.06	32.20	31.23	31.25	31.25	-2.53%	973,760
Sep 2, 2026	32.05	32.32	31.82	32.06	32.06	-0.90%	641,983
Sep 1, 2026	32.38	32.46	31.77	32.35	32.35	0.03%	1,492,632
Aug 31, 2026	31.66	32.51	31.44	32.34	32.34	1.06%	1,308,828
Aug 28, 2026	31.51	32.16	31.44	32.00	32.00	1.27%	759,543
Aug 27, 2026	32.30	32.36	31.58	31.60	31.60	-2.59%	1,136,462
Aug 26, 2026	32.05	32.69	31.74	32.44	32.44	1.82%	1,253,222
Aug 25, 2026	31.63	32.00	31.45	31.86	31.86	0.31%	663,979
Aug 24, 2026	31.33	31.88	31.02	31.76	31.76	1.47%	989,946
Aug 21, 2026	31.00	31.42	30.49	31.30	31.30	0.51%	542,374
Aug 20, 2026	31.35	31.46	31.02	31.14	31.14	0.45%	488,124
Aug 19, 2026	31.33	31.70	31.00	31.00	31.00	-2.21%	717,389
Aug 18, 2026	31.71	31.80	31.20	31.70	31.70	-	800,072
Aug 17, 2026	31.78	32.47	31.56	31.70	31.70	-0.22%	991,580
Aug 14, 2026	31.49	32.20	30.89	31.77	31.77	0.70%	1,415,078
Aug 13, 2026	31.99	32.60	31.55	31.55	31.55	-1.71%	1,665,343
Aug 12, 2026	31.04	32.15	30.80	32.10	32.10	3.18%	2,101,515
Aug 11, 2026	30.33	31.37	29.87	31.11	31.11	2.50%	1,441,609
Aug 10, 2026	29.75	30.38	29.54	30.35	30.35	2.46%	825,563
Aug 7, 2026	30.00	30.00	29.12	29.62	29.62	-1.46%	930,232
Aug 6, 2026	29.96	30.47	29.70	30.06	30.06	-0.73%	902,481
Aug 5, 2026	30.21	30.60	30.00	30.28	30.28	-0.43%	1,205,163
Aug 4, 2026	30.48	30.60	29.95	30.41	30.41	-0.33%	1,252,630
Aug 3, 2026	29.64	30.68	29.21	30.51	30.51	3.39%	1,597,428
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