SHE:001230 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	20.66	21.05	20.15	20.99	20.99	1.60%	4,842,574
Aug 13, 2026	20.84	21.16	20.64	20.66	20.66	-1.38%	4,387,420
Aug 12, 2026	21.35	21.75	20.89	20.95	20.95	-1.87%	7,008,447
Aug 11, 2026	20.38	21.70	20.29	21.35	21.35	5.07%	10,832,514
Aug 10, 2026	19.80	20.32	19.48	20.32	20.32	2.73%	6,214,416
Aug 7, 2026	19.02	20.06	18.87	19.78	19.78	3.13%	7,272,928
Aug 6, 2026	18.74	19.31	18.59	19.18	19.18	2.35%	4,868,432
Aug 5, 2026	18.66	19.42	18.55	18.74	18.74	0.92%	5,345,829
Aug 4, 2026	18.51	18.70	18.20	18.57	18.57	0.92%	4,922,160
Aug 3, 2026	17.37	18.80	17.23	18.40	18.40	5.87%	7,821,347
Jul 31, 2026	16.80	17.66	16.63	17.38	17.38	5.27%	5,423,075
Jul 30, 2026	17.27	17.42	16.45	16.51	16.51	-4.40%	4,864,099
Jul 29, 2026	17.39	17.65	16.85	17.27	17.27	-0.52%	5,416,152
Jul 28, 2026	17.56	18.57	17.25	17.36	17.36	-1.14%	8,148,263
Jul 27, 2026	16.41	18.23	16.18	17.56	17.56	5.97%	10,936,899
Jul 24, 2026	16.53	17.18	16.38	16.57	16.57	-0.90%	4,521,568
Jul 23, 2026	16.07	17.00	15.95	16.72	16.72	2.51%	5,570,180
Jul 22, 2026	17.73	17.74	16.17	16.31	16.31	-6.16%	7,888,458
Jul 21, 2026	17.45	18.01	16.01	17.38	17.38	-0.63%	11,933,448
Jul 20, 2026	19.38	20.27	17.22	17.49	17.49	-8.57%	17,234,876
Jul 17, 2026	19.91	20.87	18.89	19.13	19.13	-1.70%	21,374,712
Jul 16, 2026	17.40	19.46	17.22	19.46	19.46	10.01%	9,870,480
Jul 15, 2026	16.69	18.16	16.51	17.69	17.69	5.74%	5,820,980
Jul 14, 2026	16.80	17.21	16.33	16.73	16.73	-0.89%	4,147,624
Jul 13, 2026	17.70	17.96	16.82	16.88	16.88	-4.09%	5,146,277
Jul 10, 2026	17.90	18.78	17.60	17.60	17.60	-1.73%	7,939,290
Jul 9, 2026	18.25	18.26	16.57	17.91	17.91	-0.78%	10,339,409
Jul 8, 2026	17.96	18.59	17.71	18.05	18.05	3.62%	13,006,775
Jul 7, 2026	15.84	17.42	15.39	17.42	17.42	9.97%	5,854,152
Jul 6, 2026	16.75	16.82	15.79	15.84	15.84	-4.52%	2,952,760
Jul 3, 2026	16.10	17.18	15.93	16.59	16.59	3.69%	4,120,606
Jul 2, 2026	15.68	16.43	15.63	16.00	16.00	1.65%	2,900,052
Jul 1, 2026	15.36	16.02	14.94	15.74	15.74	2.47%	4,081,181
Jun 30, 2026	15.57	15.64	15.23	15.36	15.36	-1.79%	2,790,630
Jun 29, 2026	16.30	16.31	15.54	15.64	15.64	-4.58%	4,117,457
Jun 26, 2026	17.45	17.64	16.38	16.39	16.39	-7.40%	4,521,512
Jun 25, 2026	18.02	18.80	17.34	17.70	17.70	-1.78%	3,152,668
Jun 24, 2026	17.89	18.15	16.90	18.02	18.02	0.33%	4,193,301
Jun 23, 2026	17.83	18.13	17.68	17.96	17.96	0.50%	2,599,360
Jun 22, 2026	18.38	18.38	17.45	17.87	17.87	-2.67%	3,956,724
Jun 18, 2026	18.90	18.90	18.25	18.36	18.36	-2.50%	3,790,464
Jun 17, 2026	19.01	19.49	18.66	18.83	18.83	-1.23%	5,538,264
Jun 16, 2026	18.99	19.56	18.79	19.34	19.06	2.93%	7,493,151
Jun 15, 2026	18.11	19.06	17.95	18.79	18.52	4.66%	6,160,307
Jun 12, 2026	17.64	18.37	17.44	17.95	17.70	1.82%	4,281,144
Jun 11, 2026	17.66	18.31	17.40	17.63	17.38	-1.56%	4,140,331
Jun 10, 2026	18.14	18.51	17.69	17.91	17.66	-1.30%	3,998,259
Jun 9, 2026	17.86	18.42	17.53	18.14	17.89	1.60%	3,156,832
Jun 8, 2026	17.86	18.52	17.58	17.86	17.61	-2.65%	3,732,035
Jun 5, 2026	18.24	18.68	17.94	18.34	18.09	-0.43%	3,364,283