SHE:001229 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	39.39	39.56	36.84	37.28	37.28	-6.80%	4,912,080
Sep 10, 2026	40.00	40.95	39.33	40.00	40.00	-1.01%	3,504,908
Sep 9, 2026	40.20	41.86	40.07	40.41	40.41	0.75%	5,826,987
Sep 8, 2026	39.99	41.43	38.40	40.11	40.11	3.14%	9,395,121
Sep 7, 2026	35.34	38.89	35.30	38.89	38.89	10.01%	4,821,541
Sep 4, 2026	36.82	37.21	35.04	35.35	35.35	-3.60%	3,923,885
Sep 3, 2026	37.73	37.99	36.64	36.67	36.67	-2.29%	3,028,618
Sep 2, 2026	37.32	37.80	36.50	37.53	37.53	-0.98%	3,777,060
Sep 1, 2026	39.63	39.65	37.38	37.90	37.90	-3.37%	4,014,820
Aug 31, 2026	38.83	39.48	38.07	39.22	39.22	-2.15%	3,980,379
Aug 28, 2026	40.32	41.38	39.90	40.08	40.08	-1.57%	3,926,748
Aug 27, 2026	40.48	41.18	39.61	40.72	40.72	0.32%	4,645,420
Aug 26, 2026	42.11	42.72	40.29	40.59	40.59	-4.20%	3,827,300
Aug 25, 2026	43.56	44.03	41.89	42.37	42.37	-2.60%	4,269,240
Aug 24, 2026	45.35	45.43	42.39	43.50	43.50	-4.08%	4,419,387
Aug 21, 2026	46.11	46.29	44.88	45.35	45.35	-3.51%	5,255,927
Aug 20, 2026	47.53	47.99	45.54	47.00	47.00	1.47%	6,442,820
Aug 19, 2026	48.00	49.98	45.80	46.32	46.32	-7.71%	9,192,555
Aug 18, 2026	48.50	50.19	48.27	50.19	50.19	9.99%	5,338,029
Aug 17, 2026	41.09	45.63	41.05	45.63	45.63	10.00%	5,016,000
Aug 14, 2026	41.40	43.00	40.26	41.48	41.48	-0.24%	4,964,520
Aug 13, 2026	41.22	42.56	41.22	41.58	41.58	0.48%	5,305,600
Aug 12, 2026	40.29	41.80	39.99	41.38	41.38	2.17%	5,257,340
Aug 11, 2026	40.36	41.28	39.56	40.50	40.50	-0.98%	5,233,680
Aug 10, 2026	40.43	41.43	39.61	40.90	40.90	0.76%	8,076,749
Aug 7, 2026	38.80	41.83	38.00	40.59	40.59	1.48%	11,442,540
Aug 6, 2026	44.24	44.24	39.56	40.00	40.00	-5.48%	13,916,780
Aug 5, 2026	39.56	42.33	38.59	42.32	42.32	9.98%	11,846,300
Aug 4, 2026	36.68	38.48	33.78	38.48	38.48	10.01%	8,845,941
Aug 3, 2026	34.00	34.98	32.51	34.98	34.98	10.00%	2,307,920
Jul 31, 2026	31.88	32.99	31.49	31.80	31.80	0.98%	5,316,400
Jul 30, 2026	34.67	34.92	31.49	31.49	31.49	-10.00%	5,095,900
Jul 29, 2026	37.18	37.68	34.39	34.99	34.99	-6.74%	6,702,021
Jul 28, 2026	37.31	39.00	37.11	37.52	37.52	-1.96%	6,690,840
Jul 27, 2026	39.00	39.48	35.26	38.27	38.27	-2.32%	11,023,120
Jul 24, 2026	34.50	39.18	34.00	39.18	39.18	9.99%	8,421,363
Jul 23, 2026	36.74	39.00	34.50	35.62	35.62	-3.39%	8,894,463
Jul 22, 2026	34.52	37.83	33.78	36.87	36.87	7.21%	10,422,320
Jul 21, 2026	33.47	34.62	30.67	34.39	34.39	2.05%	5,537,006
Jul 20, 2026	37.07	37.96	32.80	33.70	33.70	-6.02%	6,408,160
Jul 17, 2026	39.49	39.49	35.69	35.86	35.86	-9.40%	6,033,831
Jul 16, 2026	39.40	39.79	37.22	39.58	39.58	-1.25%	8,124,311
Jul 15, 2026	41.55	43.30	39.58	40.08	40.08	-4.73%	9,870,724
Jul 14, 2026	45.89	46.98	42.07	42.07	42.07	-9.99%	8,655,940
Jul 13, 2026	44.76	49.60	44.76	46.74	46.74	-1.72%	9,115,801
Jul 10, 2026	46.10	49.00	45.50	47.56	47.56	4.60%	12,291,760
Jul 9, 2026	46.89	46.89	40.00	45.47	45.47	6.49%	14,823,878
Jul 8, 2026	42.70	42.70	42.70	42.70	42.70	9.99%	1,130,086
Jul 7, 2026	37.30	38.82	37.30	38.82	38.82	10.00%	1,821,481
Jul 6, 2026	35.96	36.16	34.25	35.29	35.29	0.03%	5,584,500