SHE:001225 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	43.60	46.78	43.38	43.50	-	-0.23%	1,287,920
Sep 14, 2026	44.42	44.97	43.24	43.60	43.60	-1.82%	706,820
Sep 11, 2026	46.41	46.43	43.66	44.41	44.41	-4.29%	803,800
Sep 10, 2026	46.47	47.20	46.01	46.40	46.40	-1.26%	618,220
Sep 9, 2026	47.12	47.88	45.79	46.99	46.99	-1.14%	1,061,800
Sep 8, 2026	47.74	47.88	46.66	47.53	47.53	-0.34%	706,300
Sep 7, 2026	47.48	48.09	45.75	47.69	47.69	0.65%	1,238,900
Sep 4, 2026	46.88	49.89	46.83	47.38	47.38	1.46%	1,489,800
Sep 3, 2026	46.68	47.39	46.30	46.70	46.70	0.21%	536,200
Sep 2, 2026	46.50	47.28	46.08	46.60	46.60	-0.43%	782,900
Sep 1, 2026	47.24	47.83	46.27	46.80	46.80	-0.64%	823,000
Aug 31, 2026	46.36	47.28	45.66	47.10	47.10	0.53%	1,025,400
Aug 28, 2026	46.91	47.13	45.40	46.85	46.85	-0.53%	1,144,300
Aug 27, 2026	47.00	47.79	46.70	47.10	47.10	-0.59%	1,396,300
Aug 26, 2026	49.00	49.55	47.30	47.38	47.38	-4.32%	1,840,600
Aug 25, 2026	46.10	50.16	45.66	49.52	49.52	7.61%	2,282,700
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