SHE:001222 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	15.31	15.47	15.06	15.13	15.13	-1.24%	4,234,420
Sep 11, 2026	15.78	15.98	15.27	15.32	15.32	-3.34%	5,238,017
Sep 10, 2026	16.24	16.55	15.80	15.85	15.85	-3.18%	5,736,660
Sep 9, 2026	16.64	16.67	16.23	16.37	16.37	-1.68%	6,865,697
Sep 8, 2026	17.00	17.15	16.50	16.65	16.65	-2.00%	10,243,430
Sep 7, 2026	16.67	17.47	16.23	16.99	16.99	5.53%	20,270,934
Sep 4, 2026	14.65	16.10	14.53	16.10	16.10	9.97%	11,566,927
Sep 3, 2026	14.88	15.16	14.62	14.64	14.64	-1.48%	3,148,402
Sep 2, 2026	14.89	15.00	14.73	14.86	14.86	-0.34%	3,354,140
Sep 1, 2026	14.51	14.99	14.50	14.91	14.91	2.76%	4,666,740
Aug 31, 2026	14.27	14.55	14.15	14.51	14.51	0.62%	2,879,000
Aug 28, 2026	14.10	14.55	13.75	14.42	14.42	0.84%	4,403,475
Aug 27, 2026	14.50	14.53	14.18	14.30	14.30	-1.31%	3,065,200
Aug 26, 2026	14.57	14.64	14.29	14.49	14.49	-0.34%	3,003,320
Aug 25, 2026	14.13	14.58	14.05	14.54	14.54	2.18%	2,954,814
Aug 24, 2026	14.50	14.78	14.19	14.23	14.23	-1.86%	2,966,500
Aug 21, 2026	14.67	14.76	14.21	14.50	14.50	-1.83%	3,581,494
Aug 20, 2026	14.66	14.84	14.48	14.77	14.77	2.14%	3,740,414
Aug 19, 2026	14.93	15.05	14.43	14.46	14.46	-3.98%	4,787,892
Aug 18, 2026	14.95	15.22	14.81	15.06	15.06	0.87%	5,334,520
Aug 17, 2026	14.75	15.09	14.63	14.93	14.93	1.22%	5,119,520
Aug 14, 2026	15.00	15.05	14.65	14.75	14.75	-2.32%	5,802,800
Aug 13, 2026	15.18	15.38	14.89	15.10	15.10	-0.07%	9,844,530
Aug 12, 2026	15.10	15.18	14.85	15.11	15.11	0.40%	7,139,110
Aug 11, 2026	15.50	15.60	14.93	15.05	15.05	-2.34%	11,057,560
Aug 10, 2026	14.00	15.41	13.98	15.41	15.41	9.99%	6,848,640
Aug 7, 2026	14.08	14.08	13.64	14.01	14.01	0.07%	3,386,400
Aug 6, 2026	14.12	14.25	13.79	14.00	14.00	-1.13%	3,172,300
Aug 5, 2026	14.25	14.33	14.03	14.16	14.16	-0.49%	3,709,900
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