SHE:001228 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	27.27	27.29	26.03	26.66	26.36	-2.34%	1,406,800
Jun 10, 2026	27.00	27.48	26.55	27.30	26.99	1.15%	1,112,964
Jun 9, 2026	26.18	27.00	25.77	26.99	26.69	4.01%	1,384,700
Jun 8, 2026	26.46	27.85	25.60	25.95	25.66	-2.77%	2,135,200
Jun 5, 2026	26.06	26.79	25.45	26.69	26.39	2.14%	2,054,800
Jun 4, 2026	26.69	26.98	25.50	26.13	25.84	-2.68%	2,818,100
Jun 3, 2026	29.50	29.92	26.85	26.85	26.55	-9.99%	5,151,000
Jun 2, 2026	30.12	30.29	29.25	29.83	29.49	-0.96%	1,424,000
Jun 1, 2026	30.05	30.50	29.56	30.12	29.78	1.01%	1,036,700
May 29, 2026	30.46	30.46	29.50	29.82	29.48	-0.50%	1,455,600
May 28, 2026	30.34	31.00	29.78	29.97	29.63	-1.64%	1,786,464
May 27, 2026	30.90	32.38	30.40	30.47	30.13	-2.25%	2,571,791
May 26, 2026	30.54	31.34	30.01	31.17	30.82	2.03%	1,982,024
May 25, 2026	29.97	31.10	29.92	30.55	30.21	1.90%	1,780,700
May 22, 2026	29.68	30.36	28.80	29.98	29.64	1.77%	1,968,800
May 21, 2026	30.82	30.90	29.45	29.46	29.13	-4.97%	2,875,600
May 20, 2026	32.09	32.27	30.76	31.00	30.65	-2.21%	1,415,583
May 19, 2026	30.82	32.18	30.56	31.70	31.34	2.86%	2,025,600
May 18, 2026	30.97	31.15	30.43	30.82	30.47	0.95%	1,313,500
May 15, 2026	30.08	31.26	29.91	30.53	30.19	1.50%	1,700,400
May 14, 2026	30.58	30.86	30.00	30.08	29.74	-1.76%	1,443,483
May 13, 2026	30.42	30.90	30.02	30.62	30.27	0.62%	1,688,664
May 12, 2026	30.91	30.95	30.07	30.43	30.09	-1.20%	1,340,564
May 11, 2026	31.10	31.29	29.98	30.80	30.45	-1.09%	2,229,300
May 8, 2026	30.77	31.16	30.42	31.14	30.79	0.71%	1,548,894
May 7, 2026	29.79	30.95	29.73	30.92	30.57	3.79%	2,877,273
May 6, 2026	30.50	30.62	29.65	29.79	29.45	-1.59%	2,362,333
Apr 30, 2026	31.25	31.25	30.12	30.27	29.93	-3.01%	2,413,900
Apr 29, 2026	31.30	32.00	31.19	31.21	30.86	-1.08%	1,400,900
Apr 28, 2026	31.45	31.90	31.09	31.55	31.19	-0.09%	1,173,683