SHE:001222 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	14.41	14.65	14.15	14.23	14.23	-0.56%	4,445,568
Aug 3, 2026	14.19	14.40	14.13	14.31	14.31	0.77%	3,518,780
Jul 31, 2026	13.74	14.26	13.74	14.20	14.20	1.07%	5,373,963
Jul 30, 2026	13.96	14.52	13.95	14.05	14.05	0.14%	7,488,840
Jul 29, 2026	13.73	14.06	13.63	14.03	14.03	2.33%	5,233,040
Jul 28, 2026	13.06	13.75	13.03	13.71	13.71	4.66%	5,811,400
Jul 27, 2026	12.81	13.31	12.71	13.10	13.10	2.18%	2,984,800
Jul 24, 2026	13.11	13.36	12.81	12.82	12.82	-3.46%	3,596,468
Jul 23, 2026	13.13	13.29	12.90	13.28	13.28	0.84%	3,123,350
Jul 22, 2026	13.13	13.39	12.98	13.17	13.17	-0.45%	4,088,648
Jul 21, 2026	13.73	13.86	13.13	13.23	13.23	-2.93%	7,595,260
Jul 20, 2026	13.85	14.09	13.39	13.63	13.63	-1.87%	7,203,550
Jul 17, 2026	14.14	14.55	13.83	13.89	13.89	-2.39%	5,974,900
Jul 16, 2026	13.66	14.35	13.56	14.23	14.23	3.34%	5,495,200
Jul 15, 2026	13.06	14.02	13.03	13.77	13.77	4.87%	5,135,399
Jul 14, 2026	13.06	13.22	12.92	13.13	13.13	0.15%	2,714,900
Jul 13, 2026	13.35	13.58	13.04	13.11	13.11	-2.53%	2,827,700
Jul 10, 2026	13.14	13.65	12.90	13.45	13.45	2.67%	3,170,200
Jul 9, 2026	13.37	13.49	12.90	13.10	13.10	-2.31%	3,304,001
Jul 8, 2026	13.61	13.87	13.25	13.41	13.41	-2.05%	2,719,000
Jul 7, 2026	13.78	13.89	13.47	13.69	13.69	-0.65%	2,823,300
Jul 6, 2026	14.03	14.10	13.72	13.78	13.78	-1.29%	2,240,820
Jul 3, 2026	13.60	14.12	13.60	13.96	13.96	2.65%	2,390,640
Jul 2, 2026	13.56	13.94	13.39	13.60	13.60	0.82%	2,439,500
Jul 1, 2026	13.29	13.67	13.10	13.49	13.49	1.58%	2,332,028
Jun 30, 2026	13.45	13.55	13.11	13.28	13.28	-1.34%	2,108,840
Jun 29, 2026	12.99	13.63	12.78	13.46	13.46	1.97%	2,892,080
Jun 26, 2026	13.64	13.64	13.18	13.20	13.20	-3.01%	1,882,602
Jun 25, 2026	13.74	13.80	13.26	13.61	13.61	-0.29%	2,284,817
Jun 24, 2026	14.30	14.35	13.50	13.65	13.65	-4.55%	3,278,228
Jun 23, 2026	14.01	14.68	13.87	14.30	14.30	2.07%	2,973,000
Jun 22, 2026	14.08	14.14	13.53	14.01	14.01	-0.43%	2,478,232
Jun 18, 2026	14.31	14.31	13.99	14.07	14.07	-1.40%	1,782,400
Jun 17, 2026	14.72	14.72	14.18	14.27	14.27	-2.79%	2,019,438
Jun 16, 2026	14.89	14.91	14.46	14.68	14.68	-1.41%	1,473,840
Jun 15, 2026	15.12	15.33	14.73	14.89	14.89	-0.47%	2,030,760
Jun 12, 2026	14.78	15.18	14.48	14.96	14.96	2.54%	2,277,907
Jun 11, 2026	14.82	14.85	14.44	14.59	14.59	-1.42%	1,425,600
Jun 10, 2026	14.95	15.07	14.62	14.80	14.80	-1.20%	1,970,660
Jun 9, 2026	15.03	15.06	14.68	14.98	14.98	1.77%	2,465,222
Jun 8, 2026	14.93	15.30	14.60	14.72	14.72	-1.93%	2,884,082
Jun 5, 2026	14.90	15.22	14.65	15.01	15.01	1.28%	2,032,600
Jun 4, 2026	15.24	15.34	14.67	14.82	14.82	-2.37%	2,261,658
Jun 3, 2026	15.65	15.66	15.13	15.18	15.18	-3.07%	2,047,780
Jun 2, 2026	16.44	16.51	15.61	15.66	15.66	-4.51%	2,367,507
Jun 1, 2026	16.18	16.54	15.95	16.40	16.40	1.17%	2,322,520
May 29, 2026	16.30	16.47	15.94	16.21	16.21	0.56%	2,398,775
May 28, 2026	16.37	16.38	15.68	16.12	16.12	-1.53%	2,155,840
May 27, 2026	16.79	16.79	16.22	16.37	16.37	-2.27%	1,604,300
May 26, 2026	17.00	17.00	16.53	16.75	16.75	-1.47%	1,391,620