SHE:001229 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	46.11	46.29	44.88	45.35	45.35	-3.51%	5,258,127
Aug 20, 2026	47.53	47.99	45.54	47.00	47.00	1.47%	6,447,000
Aug 19, 2026	48.00	49.98	45.80	46.32	46.32	-7.71%	9,193,355
Aug 18, 2026	48.50	50.19	48.27	50.19	50.19	9.99%	5,338,316
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%	4,964,720
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%	5,257,840
Aug 11, 2026	40.36	41.28	39.56	40.50	40.50	-0.98%	5,233,980
Aug 10, 2026	40.43	41.43	39.61	40.90	40.90	0.76%	8,078,349
Aug 7, 2026	38.80	41.83	38.00	40.59	40.59	1.48%	11,445,640
Aug 6, 2026	44.24	44.24	39.56	40.00	40.00	-5.48%	13,923,080
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%	5,316,500
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