SHE:001226 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	37.30	38.77	37.30	38.19	38.19	3.64%	646,800
Jul 30, 2026	39.94	40.18	36.80	36.85	36.85	-7.71%	860,636
Jul 29, 2026	37.88	40.07	37.88	39.93	39.93	4.31%	948,202
Jul 28, 2026	38.12	39.98	37.93	38.28	38.28	-0.26%	858,400
Jul 27, 2026	38.02	38.95	37.67	38.38	38.38	0.92%	703,767
Jul 24, 2026	38.00	38.50	37.10	38.03	38.03	-0.52%	508,100
Jul 23, 2026	37.53	38.26	36.61	38.23	38.23	2.93%	738,570
Jul 22, 2026	38.00	39.14	36.91	37.14	37.14	-1.75%	887,700
Jul 21, 2026	38.60	38.79	34.45	37.80	37.80	-1.25%	1,455,192
Jul 20, 2026	42.08	42.81	38.10	38.28	38.28	-9.48%	1,778,700
Jul 17, 2026	46.63	46.63	42.29	42.29	42.29	-10.00%	1,361,930
Jul 16, 2026	48.79	49.50	45.11	46.99	46.99	-3.45%	1,871,500
Jul 15, 2026	48.00	50.15	46.60	48.67	48.67	4.94%	2,218,044
Jul 14, 2026	42.16	46.38	41.71	46.38	46.38	10.01%	1,262,600
Jul 13, 2026	44.77	45.80	42.03	42.16	42.16	-7.20%	801,200
Jul 10, 2026	44.63	46.80	44.13	45.43	45.43	1.84%	1,050,972
Jul 9, 2026	43.93	44.90	42.90	44.61	44.61	1.55%	772,900
Jul 8, 2026	47.04	47.88	43.70	43.93	43.93	-6.71%	1,033,520
Jul 7, 2026	48.14	50.30	46.96	47.09	47.09	-3.01%	1,508,300
Jul 6, 2026	48.03	49.20	47.50	48.55	48.55	0.71%	819,300
Jul 3, 2026	47.36	49.84	47.22	48.21	48.21	1.79%	962,600
Jul 2, 2026	45.95	48.89	44.95	47.36	47.36	3.09%	1,380,672
Jul 1, 2026	47.35	47.35	45.30	45.94	45.94	-3.18%	1,038,800
Jun 30, 2026	47.32	47.99	46.13	47.45	47.45	1.15%	988,400
Jun 29, 2026	48.01	49.23	46.00	46.91	46.91	-3.44%	1,594,400
Jun 26, 2026	48.24	50.50	47.19	48.58	48.58	-0.80%	1,965,200
Jun 25, 2026	51.33	51.95	48.23	48.97	48.97	-4.54%	1,974,143
Jun 24, 2026	52.01	52.48	50.73	51.30	51.30	-1.95%	1,546,643
Jun 23, 2026	52.78	54.25	51.85	52.32	52.32	-1.34%	2,496,877
Jun 22, 2026	54.54	54.59	51.70	53.03	53.03	-2.05%	3,622,500
Jun 18, 2026	49.05	54.69	49.05	54.14	54.14	8.89%	5,329,192
Jun 17, 2026	49.89	50.69	49.04	49.72	49.72	-0.68%	943,900
Jun 16, 2026	50.20	50.49	48.45	50.06	50.06	0.42%	1,381,200
Jun 15, 2026	50.45	53.61	49.20	49.85	49.85	-0.68%	2,113,059
Jun 12, 2026	50.08	51.45	48.62	50.19	50.19	0.16%	2,202,700
Jun 11, 2026	52.48	52.73	49.40	50.11	50.11	-4.53%	1,836,917
Jun 10, 2026	51.11	53.25	50.73	52.49	52.49	1.12%	2,517,067
Jun 9, 2026	51.30	52.40	49.82	51.91	51.91	1.78%	1,903,135
Jun 8, 2026	49.78	51.16	47.81	51.00	51.00	1.55%	1,505,000
Jun 5, 2026	50.17	52.29	49.26	50.22	50.22	-1.88%	2,161,765
Jun 4, 2026	50.33	52.32	49.52	51.18	51.18	0.47%	1,745,400
Jun 3, 2026	51.74	53.65	50.02	50.94	50.94	-1.57%	2,278,175
Jun 2, 2026	49.11	52.50	47.14	51.75	51.75	5.40%	2,419,200
Jun 1, 2026	48.60	50.60	48.03	49.10	49.10	0.47%	1,160,900
May 29, 2026	50.01	52.38	48.60	48.87	48.87	-0.53%	1,482,700
May 28, 2026	47.91	49.98	46.50	49.13	49.13	2.85%	1,180,600
May 27, 2026	50.00	50.00	47.36	47.77	47.77	-3.04%	952,800
May 26, 2026	50.64	51.40	48.20	49.27	49.27	-2.72%	1,125,900
May 25, 2026	51.14	52.25	50.54	50.65	50.65	-0.96%	1,546,500
May 22, 2026	51.17	51.72	49.12	51.14	51.14	0.87%	2,240,900