SHE:001225 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 15, 2026	43.56	45.74	43.13	43.71	43.71	1.16%	1,273,700
Jun 12, 2026	43.95	46.43	43.20	43.21	43.21	0.26%	1,502,700
Jun 11, 2026	45.35	45.35	42.45	43.10	43.10	-0.92%	980,700
Jun 10, 2026	44.43	45.41	42.91	43.50	43.50	-3.10%	1,416,900
Jun 9, 2026	44.98	45.90	43.88	44.89	44.89	0.97%	1,272,300
Jun 8, 2026	45.00	46.30	43.50	44.46	44.46	-4.59%	1,464,200
Jun 5, 2026	46.72	47.75	44.86	46.91	46.60	1.43%	1,542,000
Jun 4, 2026	47.80	47.87	45.55	46.25	45.94	-1.49%	1,518,600
Jun 3, 2026	48.96	48.99	46.40	46.95	46.64	-3.20%	2,078,200
Jun 2, 2026	50.20	50.92	47.72	48.50	48.18	-2.63%	3,282,900
Jun 1, 2026	45.62	50.75	44.62	49.81	49.48	7.95%	4,657,346
May 29, 2026	49.02	52.00	46.14	46.14	45.83	-10.01%	5,022,131
May 28, 2026	51.35	53.80	51.27	51.27	50.93	-10.01%	1,492,600
May 27, 2026	60.14	60.30	56.97	56.97	56.59	-10.00%	2,111,500
May 26, 2026	57.47	63.80	55.70	63.30	62.88	9.14%	6,587,065
May 25, 2026	60.00	65.05	57.30	58.00	57.61	-1.93%	7,207,445
May 22, 2026	55.00	59.14	55.00	59.14	58.75	10.01%	4,103,500