SHE:001230 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	20.18	20.51	19.54	19.75	19.75	-1.40%	3,909,984
Sep 3, 2026	20.76	20.83	20.03	20.03	20.03	-3.47%	5,051,880
Sep 2, 2026	21.70	21.71	20.39	20.75	20.75	-3.98%	8,820,772
Sep 1, 2026	20.72	21.88	20.00	21.61	21.61	1.69%	14,796,336
Aug 31, 2026	22.26	22.48	21.10	21.25	21.25	-5.81%	12,921,764
Aug 28, 2026	22.48	23.00	22.25	22.56	22.56	0.80%	8,226,732
Aug 27, 2026	23.35	23.44	22.28	22.38	22.38	-4.15%	8,311,727
Aug 26, 2026	23.61	24.09	21.84	23.35	23.35	-1.73%	12,885,359
Aug 25, 2026	23.17	24.25	23.09	23.76	23.76	1.50%	15,615,128
Aug 24, 2026	21.64	23.56	21.63	23.41	23.41	9.29%	18,151,621
Aug 21, 2026	21.34	22.05	21.16	21.42	21.42	-0.93%	4,527,841
Aug 20, 2026	21.72	22.40	21.01	21.62	21.62	1.31%	5,704,684
Aug 19, 2026	21.39	22.54	21.21	21.34	21.34	-1.61%	8,654,980
Aug 18, 2026	22.90	23.39	21.32	21.69	21.69	-4.58%	13,569,639
Aug 17, 2026	21.18	23.09	21.18	22.73	22.73	8.29%	14,660,730
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