SHE:001226 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	47.68	49.00	47.52	48.03	48.03	-0.31%	695,100
Sep 1, 2026	48.84	49.49	47.92	48.18	48.18	-0.56%	597,800
Aug 31, 2026	45.50	49.50	45.45	48.45	48.45	5.53%	1,366,100
Aug 28, 2026	45.49	46.62	45.24	45.91	45.91	0.55%	602,220
Aug 27, 2026	45.91	46.57	45.21	45.66	45.66	-0.54%	650,200
Aug 26, 2026	46.79	46.79	45.35	45.91	45.91	-1.88%	439,300
Aug 25, 2026	47.97	47.97	45.61	46.79	46.79	-0.85%	653,300
Aug 24, 2026	47.32	47.71	46.06	47.19	47.19	-0.17%	700,300
Aug 21, 2026	46.24	48.21	45.28	47.27	47.27	2.23%	1,259,500
Aug 20, 2026	44.39	47.94	44.39	46.24	46.24	4.19%	1,035,625
Aug 19, 2026	46.68	47.28	43.85	44.38	44.38	-5.25%	915,100
Aug 18, 2026	44.94	47.00	44.58	46.84	46.84	4.25%	1,189,260
Aug 17, 2026	42.50	45.60	41.65	44.93	44.93	6.02%	1,058,140
Aug 14, 2026	42.46	42.90	42.02	42.38	42.38	-0.09%	600,600
Aug 13, 2026	42.99	43.65	42.42	42.42	42.42	-1.71%	422,402
Aug 12, 2026	42.57	43.57	42.04	43.16	43.16	1.70%	477,896
Aug 11, 2026	41.86	42.70	41.51	42.44	42.44	1.39%	541,500
Aug 10, 2026	41.73	42.06	41.18	41.86	41.86	0.65%	406,977
Aug 7, 2026	41.64	41.73	40.36	41.59	41.59	-0.12%	415,800
Aug 6, 2026	41.18	41.86	40.08	41.64	41.64	1.44%	430,900
Aug 5, 2026	40.90	41.48	40.72	41.05	41.05	-0.12%	537,800
Aug 4, 2026	39.09	41.18	39.09	41.10	41.10	5.12%	874,500
Aug 3, 2026	38.19	39.17	37.38	39.10	39.10	2.38%	475,300
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