SHE:001225 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	46.02	50.16	45.66	49.67	-	7.93%	2,128,900
Aug 24, 2026	47.78	48.36	45.12	46.02	46.02	-1.90%	1,750,150
Aug 21, 2026	46.57	47.19	44.01	46.91	46.91	0.73%	3,208,700
Aug 20, 2026	43.01	47.19	43.01	46.57	46.57	8.55%	3,799,250
Aug 19, 2026	45.00	45.50	42.85	42.90	42.90	-5.94%	1,293,800
Aug 18, 2026	44.86	46.10	44.49	45.61	45.61	1.69%	1,307,200
Aug 17, 2026	44.54	45.20	43.88	44.85	44.85	0.43%	1,154,900
Aug 14, 2026	45.24	45.49	44.10	44.66	44.66	-0.76%	992,700
Aug 13, 2026	45.29	46.28	44.96	45.00	45.00	-0.62%	1,280,200
Aug 12, 2026	46.43	46.63	45.10	45.28	45.28	-2.94%	1,606,726
Aug 11, 2026	45.38	48.29	44.50	46.65	46.65	2.55%	2,548,526
Aug 10, 2026	44.66	45.85	44.62	45.49	45.49	1.00%	1,843,500
Aug 7, 2026	45.17	45.75	43.34	45.04	45.04	0.85%	2,084,800
Aug 6, 2026	44.32	45.87	43.88	44.66	44.66	-1.24%	3,361,600
Aug 5, 2026	41.21	45.22	41.13	45.22	45.22	10.00%	2,146,900
Aug 4, 2026	41.28	41.38	40.56	41.11	41.11	0.29%	1,625,400
Aug 3, 2026	43.00	43.06	40.50	40.99	40.99	-3.39%	1,897,800
Jul 31, 2026	44.41	45.65	41.83	42.43	42.43	-2.82%	3,137,200
Jul 30, 2026	39.67	43.66	39.20	43.66	43.66	10.00%	1,832,500
Jul 29, 2026	40.70	40.85	38.52	39.69	39.69	-1.07%	1,135,500
Jul 28, 2026	39.55	41.80	39.07	40.12	40.12	1.78%	1,533,400
Jul 27, 2026	37.88	41.60	37.55	39.42	39.42	3.52%	1,313,700
Jul 24, 2026	37.30	38.71	36.66	38.08	38.08	1.85%	1,410,800
Jul 23, 2026	35.57	38.42	35.18	37.39	37.39	4.18%	1,614,800
Jul 22, 2026	35.19	38.90	35.19	35.89	35.89	0.93%	1,781,900
Jul 21, 2026	34.30	35.56	31.95	35.56	35.56	3.67%	1,603,000
Jul 20, 2026	36.10	37.22	33.55	34.30	34.30	-4.99%	1,358,500
Jul 17, 2026	38.61	38.98	35.74	36.10	36.10	-6.50%	1,206,400
Jul 16, 2026	38.50	39.61	38.24	38.61	38.61	-1.25%	724,400
Jul 15, 2026	38.60	40.16	38.02	39.10	39.10	0.70%	789,900
Jul 14, 2026	37.52	38.99	36.89	38.83	38.83	3.30%	824,900
Jul 13, 2026	40.00	40.13	37.38	37.59	37.59	-6.38%	887,930
Jul 10, 2026	39.31	41.17	39.16	40.15	40.15	1.75%	781,700
Jul 9, 2026	38.69	40.15	38.20	39.46	39.46	1.36%	771,300
Jul 8, 2026	40.08	40.90	38.89	38.93	38.93	-2.65%	754,700
Jul 7, 2026	42.11	42.47	39.72	39.99	39.99	-4.94%	970,600
Jul 6, 2026	42.99	44.67	41.78	42.07	42.07	-3.18%	1,085,300
Jul 3, 2026	42.16	44.13	41.90	43.45	43.45	2.99%	1,140,600
Jul 2, 2026	40.85	44.81	40.56	42.19	42.19	2.55%	1,832,000
Jul 1, 2026	39.49	41.39	39.09	41.14	41.14	4.13%	1,285,500
Jun 30, 2026	39.18	40.30	38.81	39.51	39.51	0.64%	1,172,600
Jun 29, 2026	39.86	40.60	38.60	39.26	39.26	-1.55%	1,328,700
Jun 26, 2026	42.02	42.04	39.83	39.88	39.88	-4.16%	1,555,700
Jun 25, 2026	44.00	44.28	40.81	41.61	41.61	-3.68%	2,298,230
Jun 24, 2026	45.80	46.00	42.08	43.20	43.20	-5.64%	2,829,700
Jun 23, 2026	41.60	45.78	40.90	45.78	45.78	10.00%	1,498,100
Jun 22, 2026	41.42	41.75	39.80	41.62	41.62	0.75%	1,443,500
Jun 18, 2026	42.20	42.20	40.83	41.31	41.31	-0.91%	1,091,200
Jun 17, 2026	42.42	42.50	41.60	41.69	41.69	-2.53%	1,048,000
Jun 16, 2026	44.44	44.44	41.96	42.77	42.77	-2.15%	1,218,900