SHE:001239 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	11.00	11.18	10.92	11.12	11.12	2.30%	3,761,767
Jul 30, 2026	11.04	11.25	10.78	10.87	10.87	-1.54%	4,486,204
Jul 29, 2026	10.97	11.18	10.94	11.04	11.04	0.18%	3,482,104
Jul 28, 2026	10.97	11.16	10.89	11.02	11.02	-0.36%	2,357,893
Jul 27, 2026	10.83	11.09	10.73	11.06	11.06	1.75%	2,693,801
Jul 24, 2026	11.57	11.60	10.80	10.87	10.87	-5.97%	6,093,727
Jul 23, 2026	11.28	11.60	11.18	11.56	11.56	3.31%	5,109,590
Jul 22, 2026	11.28	11.44	11.10	11.19	11.19	-1.67%	1,703,812
Jul 21, 2026	11.62	11.62	10.95	11.38	11.38	-1.22%	2,279,646
Jul 20, 2026	12.26	12.26	11.46	11.52	11.52	-2.70%	2,673,500
Jul 17, 2026	12.29	12.42	11.82	11.84	11.84	-3.58%	3,457,733
Jul 16, 2026	12.16	12.44	12.12	12.28	12.28	0.33%	1,766,700
Jul 15, 2026	12.24	12.46	12.13	12.24	12.24	-0.89%	2,380,400
Jul 14, 2026	12.22	12.37	11.95	12.35	12.35	1.23%	1,910,600
Jul 13, 2026	12.53	12.80	12.20	12.20	12.20	-4.39%	2,614,500
Jul 10, 2026	13.00	13.04	12.54	12.76	12.76	-2.89%	3,518,896
Jul 9, 2026	12.45	13.60	12.38	13.14	13.14	5.12%	5,442,406
Jul 8, 2026	12.70	12.73	12.45	12.50	12.50	-1.88%	1,436,605
Jul 7, 2026	12.93	13.04	12.71	12.74	12.74	-1.47%	1,423,600
Jul 6, 2026	13.30	13.41	12.91	12.93	12.93	-2.49%	2,107,696
Jul 3, 2026	13.22	13.42	13.12	13.26	13.26	0.91%	2,213,290
Jul 2, 2026	13.31	13.64	13.10	13.14	13.14	-1.79%	2,319,100
Jul 1, 2026	13.30	13.48	13.08	13.38	13.38	1.21%	1,866,600
Jun 30, 2026	13.33	13.43	13.04	13.22	13.22	-0.90%	1,909,000
Jun 29, 2026	13.41	13.47	12.97	13.34	13.34	-0.74%	1,923,803
Jun 26, 2026	13.65	13.77	13.41	13.44	13.44	-1.83%	1,922,900
Jun 25, 2026	14.17	14.28	13.58	13.69	13.69	-3.32%	3,085,400
Jun 24, 2026	14.71	14.79	13.90	14.16	14.16	-3.67%	2,424,800
Jun 23, 2026	14.83	14.96	14.61	14.70	14.70	-1.61%	2,100,219
Jun 22, 2026	15.09	15.15	14.66	14.94	14.94	-1.19%	2,595,100
Jun 18, 2026	15.40	15.54	15.01	15.12	15.12	-2.01%	3,008,600
Jun 17, 2026	15.20	15.43	14.86	15.43	15.43	1.51%	5,099,076
Jun 16, 2026	14.11	15.20	13.89	15.20	15.20	7.73%	8,156,487
Jun 15, 2026	13.96	14.25	13.95	14.11	14.11	1.44%	3,451,400
Jun 12, 2026	13.81	14.14	13.63	13.91	13.91	-0.29%	6,408,308
Jun 11, 2026	12.62	13.97	12.33	13.95	13.95	9.84%	7,822,853
Jun 10, 2026	12.95	12.96	12.52	12.70	12.70	-2.38%	1,646,100
Jun 9, 2026	12.95	13.07	12.81	13.01	13.01	0.85%	1,213,206
Jun 8, 2026	13.05	13.25	12.71	12.90	12.90	-2.27%	1,893,300
Jun 5, 2026	12.93	13.34	12.82	13.20	13.20	2.09%	2,343,200
Jun 4, 2026	13.10	13.13	12.80	12.93	12.93	-1.30%	1,721,100
Jun 3, 2026	13.30	13.36	12.97	13.10	13.10	-1.65%	2,108,600
Jun 2, 2026	13.70	13.74	13.28	13.32	13.32	-2.77%	1,896,200
Jun 1, 2026	13.41	13.83	13.32	13.70	13.70	1.93%	1,886,100
May 29, 2026	13.85	13.85	13.36	13.44	13.44	-2.47%	2,032,005
May 28, 2026	13.82	13.89	13.52	13.78	13.78	0.07%	2,081,500
May 27, 2026	14.26	14.26	13.77	13.77	13.77	-2.69%	2,461,300
May 26, 2026	14.48	14.50	14.05	14.15	14.15	-2.01%	1,953,500
May 25, 2026	14.61	14.70	14.24	14.44	14.44	-0.69%	2,106,527
May 22, 2026	14.31	14.60	14.19	14.54	14.54	2.18%	1,729,169