SHE:001229 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	31.88	32.99	31.49	31.80	31.80	0.98%	5,316,500
Jul 30, 2026	34.67	34.92	31.49	31.49	31.49	-10.00%	5,096,500
Jul 29, 2026	37.18	37.68	34.39	34.99	34.99	-6.74%	6,703,221
Jul 28, 2026	37.31	39.00	37.11	37.52	37.52	-1.96%	6,690,940
Jul 27, 2026	39.00	39.48	35.26	38.27	38.27	-2.32%	11,024,020
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%	10,422,420
Jul 21, 2026	33.47	34.62	30.67	34.39	34.39	2.05%	5,537,506
Jul 20, 2026	37.07	37.96	32.80	33.70	33.70	-6.02%	6,408,360
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%	9,871,324
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%	12,295,360
Jul 9, 2026	46.89	46.89	40.00	45.47	45.47	6.49%	14,825,798
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
Jul 3, 2026	37.51	38.63	33.96	35.28	35.28	-5.92%	9,553,294
Jul 2, 2026	36.17	39.46	36.03	37.50	37.50	1.52%	10,011,738
Jul 1, 2026	36.32	38.30	36.27	36.94	36.94	1.71%	15,484,594
Jun 30, 2026	34.06	36.32	33.36	36.32	36.32	9.99%	3,488,231
Jun 29, 2026	29.88	33.02	29.08	33.02	33.02	9.99%	9,380,398
Jun 26, 2026	29.30	30.78	29.00	30.02	30.02	3.20%	7,119,005
Jun 25, 2026	28.48	29.87	28.20	29.09	29.09	2.00%	7,970,460
Jun 24, 2026	26.30	28.83	24.83	28.52	28.52	8.81%	8,357,238
Jun 23, 2026	25.92	27.07	25.71	26.21	26.21	-0.30%	2,600,904
Jun 22, 2026	27.50	27.85	25.79	26.29	26.29	-4.19%	3,652,054
Jun 18, 2026	27.16	28.05	26.85	27.44	27.44	0.04%	3,147,184
Jun 17, 2026	27.84	28.30	27.32	27.43	27.43	-3.35%	3,717,940
Jun 16, 2026	27.45	28.50	26.77	28.38	28.38	2.38%	6,058,560
Jun 15, 2026	27.66	28.10	27.23	27.72	27.72	-0.72%	4,140,660
Jun 12, 2026	26.54	28.93	26.18	27.92	27.92	6.16%	7,686,612
Jun 11, 2026	26.67	26.69	25.81	26.30	26.30	-2.19%	1,873,367
Jun 10, 2026	27.59	27.59	26.41	26.89	26.89	-2.57%	2,593,440
Jun 9, 2026	26.75	27.80	26.61	27.60	27.60	3.43%	3,211,404
Jun 8, 2026	26.57	27.56	26.46	26.90	26.69	-1.34%	2,783,237
Jun 5, 2026	27.09	27.65	26.86	27.26	27.05	-0.34%	3,196,097
Jun 4, 2026	26.60	27.63	26.54	27.36	27.14	2.00%	3,447,639
Jun 3, 2026	26.39	27.11	25.97	26.82	26.61	1.35%	2,213,259
Jun 2, 2026	27.07	27.25	25.79	26.46	26.25	-2.37%	2,870,177
Jun 1, 2026	26.56	27.49	26.16	27.11	26.89	3.15%	3,208,557
May 29, 2026	25.86	27.01	25.45	26.28	26.07	1.91%	3,274,951
May 28, 2026	24.81	25.96	24.64	25.79	25.58	3.91%	2,460,236
May 27, 2026	25.14	25.56	24.74	24.81	24.62	-1.17%	1,458,707
May 26, 2026	25.76	25.86	24.81	25.11	24.91	-3.19%	1,956,779
May 25, 2026	25.85	25.96	25.22	25.94	25.73	3.21%	2,150,382
May 22, 2026	24.63	25.85	24.14	25.13	24.93	2.96%	2,240,607