SHE:001228 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	27.33	29.00	27.16	28.72	28.72	5.74%	3,678,100
Aug 20, 2026	26.45	27.49	26.23	27.16	27.16	3.59%	1,175,500
Aug 19, 2026	27.63	27.71	26.17	26.22	26.22	-5.79%	1,474,900
Aug 18, 2026	28.00	28.00	27.41	27.83	27.83	-0.61%	809,300
Aug 17, 2026	27.42	28.20	27.30	28.00	28.00	2.41%	1,360,000
Aug 14, 2026	27.61	28.04	26.90	27.34	27.34	-1.23%	1,171,200
Aug 13, 2026	28.70	28.70	27.68	27.68	27.68	-1.60%	960,800
Aug 12, 2026	27.95	28.47	27.83	28.13	28.13	0.50%	961,500
Aug 11, 2026	28.48	28.70	27.83	27.99	27.99	-1.72%	1,398,400
Aug 10, 2026	27.76	28.65	27.37	28.48	28.48	3.90%	1,416,200
Aug 7, 2026	27.38	27.58	26.93	27.41	27.41	0.04%	819,700
Aug 6, 2026	27.81	27.93	26.93	27.40	27.40	-1.47%	849,300
Aug 5, 2026	27.43	27.95	27.22	27.81	27.81	1.98%	1,039,500
Aug 4, 2026	27.00	27.57	27.00	27.27	27.27	0.33%	1,050,300
Aug 3, 2026	27.00	27.49	26.62	27.18	27.18	0.67%	858,100
Jul 31, 2026	26.88	27.60	26.71	27.00	27.00	0.52%	996,200
Jul 30, 2026	26.47	27.04	26.47	26.86	26.86	0.56%	861,800
Jul 29, 2026	26.05	26.75	26.05	26.71	26.71	1.52%	756,400
Jul 28, 2026	26.40	27.05	25.95	26.31	26.31	-1.76%	807,200
Jul 27, 2026	26.39	27.14	26.23	26.78	26.78	1.71%	1,095,900
Jul 24, 2026	25.93	26.80	25.93	26.33	26.33	0.04%	790,200
Jul 23, 2026	25.17	26.35	25.17	26.32	26.32	4.57%	1,058,400
Jul 22, 2026	25.45	25.98	25.05	25.17	25.17	-1.26%	1,046,400
Jul 21, 2026	25.49	26.00	24.90	25.49	25.49	0.12%	1,630,600
Jul 20, 2026	26.73	27.70	25.16	25.46	25.46	-5.70%	2,324,400
Jul 17, 2026	27.01	28.70	26.80	27.00	27.00	0.56%	3,063,000
Jul 16, 2026	26.31	27.62	25.78	26.85	26.85	2.09%	2,015,100
Jul 15, 2026	26.12	26.60	25.90	26.30	26.30	0.46%	739,100
Jul 14, 2026	25.80	26.46	25.58	26.18	26.18	0.58%	1,100,100
Jul 13, 2026	26.70	26.89	26.02	26.03	26.03	-3.23%	1,154,900
Jul 10, 2026	26.74	27.50	26.57	26.90	26.90	0.64%	966,500
Jul 9, 2026	27.07	27.07	25.94	26.73	26.73	-0.48%	920,900
Jul 8, 2026	27.32	27.48	26.86	26.86	26.86	-1.10%	763,400
Jul 7, 2026	28.83	28.83	27.00	27.16	27.16	-4.16%	1,309,600
Jul 6, 2026	29.00	29.41	28.25	28.34	28.34	-0.91%	1,322,964
Jul 3, 2026	27.20	28.80	27.20	28.60	28.60	5.15%	1,629,100
Jul 2, 2026	27.20	27.68	26.71	27.20	27.20	0.18%	1,369,900
Jul 1, 2026	25.67	27.54	25.31	27.15	27.15	6.26%	2,872,000
Jun 30, 2026	25.68	25.68	24.80	25.55	25.55	-0.51%	1,382,500
Jun 29, 2026	24.86	25.98	24.23	25.68	25.68	2.56%	1,554,200
Jun 26, 2026	25.47	25.47	24.60	25.04	25.04	-2.00%	1,538,700
Jun 25, 2026	26.23	26.23	25.00	25.55	25.55	-2.59%	1,776,605
Jun 24, 2026	26.18	26.50	25.60	26.23	26.23	-0.19%	1,041,100
Jun 23, 2026	26.20	26.78	26.00	26.58	26.28	0.99%	912,200
Jun 22, 2026	27.68	28.65	25.76	26.32	26.02	-4.91%	2,568,433
Jun 18, 2026	26.70	28.18	26.27	27.68	27.37	3.28%	1,879,000
Jun 17, 2026	26.76	27.27	26.50	26.80	26.50	-0.78%	1,079,000
Jun 16, 2026	26.97	27.08	26.00	27.01	26.71	0.15%	1,553,000
Jun 15, 2026	26.82	27.35	26.37	26.97	26.67	0.56%	1,016,900
Jun 12, 2026	26.66	27.18	26.39	26.82	26.52	0.60%	986,000