SHE:001267 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	44.01	47.07	43.34	43.39	43.39	-0.37%	36,902,521
Jul 9, 2026	42.03	43.85	39.96	43.55	43.55	5.50%	30,074,511
Jul 8, 2026	42.00	43.18	39.58	41.28	41.28	-0.79%	29,119,330
Jul 7, 2026	43.75	43.75	40.60	41.61	41.61	-5.45%	32,583,943
Jul 6, 2026	46.01	47.00	43.01	44.01	44.01	-3.70%	26,077,150
Jul 3, 2026	46.97	47.64	45.70	45.70	45.70	-2.45%	24,853,217
Jul 2, 2026	48.80	50.22	46.64	46.85	46.85	-7.50%	29,611,280
Jul 1, 2026	53.50	53.85	50.38	50.65	50.65	-5.33%	34,403,070
Jun 30, 2026	54.00	54.85	51.53	53.50	53.50	1.17%	32,410,521
Jun 29, 2026	54.06	56.50	52.00	52.88	52.88	-5.59%	34,851,856
Jun 26, 2026	61.00	61.81	56.01	56.01	56.01	-10.00%	53,399,333
Jun 25, 2026	61.41	64.80	59.80	62.23	62.23	1.30%	59,763,226
Jun 24, 2026	58.21	61.61	57.50	61.43	61.43	0.11%	57,737,855
Jun 23, 2026	55.99	62.03	55.13	61.36	61.36	8.81%	79,380,079
Jun 22, 2026	60.00	60.58	54.29	56.39	56.39	-2.94%	59,137,462
Jun 18, 2026	54.63	59.14	54.60	58.10	58.10	5.71%	54,305,990
Jun 17, 2026	52.00	56.40	51.26	54.96	54.96	3.70%	50,522,230
Jun 16, 2026	52.50	54.35	49.30	53.00	53.00	0.61%	58,915,000
Jun 15, 2026	49.51	52.87	49.06	52.68	52.68	6.42%	39,544,020
Jun 12, 2026	50.25	50.48	48.58	49.50	49.50	0.92%	29,499,769
Jun 11, 2026	50.15	51.60	48.13	49.05	49.05	-3.06%	25,303,140
Jun 10, 2026	49.60	51.76	48.20	50.60	50.60	-0.35%	33,470,800
Jun 9, 2026	49.97	51.18	48.90	50.78	50.78	3.55%	43,601,500
Jun 8, 2026	50.09	51.89	49.04	49.04	49.04	-10.00%	40,664,891
Jun 5, 2026	57.00	58.33	54.00	54.49	54.49	-4.62%	33,249,815
Jun 4, 2026	56.90	59.99	56.55	57.13	57.13	-2.39%	31,824,790
Jun 3, 2026	57.66	59.97	56.81	58.53	58.53	5.46%	42,460,530
Jun 2, 2026	54.59	56.40	53.28	55.50	55.50	3.68%	28,875,030
Jun 1, 2026	57.10	58.59	53.45	53.53	53.53	-7.61%	37,088,440
May 29, 2026	61.50	61.98	57.38	57.94	57.94	-4.31%	38,797,350
May 28, 2026	58.00	62.33	56.03	60.55	60.55	6.66%	52,357,110
May 27, 2026	57.90	58.74	55.30	56.77	56.77	-2.41%	36,704,140
May 26, 2026	59.01	61.50	58.00	58.17	58.17	-3.05%	42,082,380
May 25, 2026	60.65	61.10	57.43	60.00	60.00	-0.97%	42,686,660
May 22, 2026	58.50	61.66	58.00	60.59	60.59	5.56%	36,982,695
May 21, 2026	61.73	62.36	57.10	57.40	57.40	-5.92%	44,061,250
May 20, 2026	63.36	63.48	58.92	61.01	61.01	-4.45%	55,422,490
May 19, 2026	66.01	66.76	61.16	63.85	63.85	-4.44%	52,642,280
May 18, 2026	65.08	69.03	64.51	66.82	66.82	6.49%	70,275,420
May 15, 2026	69.00	69.00	62.75	62.75	62.75	-9.99%	65,332,980
May 14, 2026	64.00	69.78	61.99	69.78	69.72	9.99%	62,600,550
May 13, 2026	63.03	64.73	62.08	63.44	63.38	-1.32%	41,743,870
May 12, 2026	64.16	65.80	61.00	64.29	64.23	0.77%	53,527,780
May 11, 2026	65.70	66.00	61.00	63.80	63.74	2.28%	60,004,830
May 8, 2026	55.55	62.38	54.61	62.38	62.32	10.00%	57,965,950
May 7, 2026	52.35	57.37	50.48	56.71	56.66	7.90%	65,523,420
May 6, 2026	54.64	55.50	51.76	52.56	52.51	-2.59%	57,086,590
Apr 30, 2026	54.01	56.70	53.58	53.96	53.91	0.07%	49,680,770
Apr 29, 2026	50.51	55.95	50.00	53.92	53.87	4.11%	68,073,430
Apr 28, 2026	51.01	54.24	51.01	51.79	51.74	5.03%	89,863,830