SHE:001269 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	17.82	18.96	17.73	18.63	18.63	4.84%	5,331,140
Jul 29, 2026	17.40	17.86	17.20	17.77	17.77	1.89%	2,720,380
Jul 28, 2026	17.30	17.75	17.16	17.44	17.44	-0.06%	1,954,020
Jul 27, 2026	16.92	17.53	16.80	17.45	17.45	3.25%	2,319,040
Jul 24, 2026	17.10	17.26	16.79	16.90	16.90	-2.26%	2,060,500
Jul 23, 2026	16.75	17.30	16.67	17.29	17.29	3.35%	2,847,174
Jul 22, 2026	16.80	17.22	16.62	16.73	16.73	-0.54%	2,601,280
Jul 21, 2026	16.62	17.04	15.41	16.82	16.82	1.20%	4,434,818
Jul 20, 2026	17.50	17.85	16.33	16.62	16.62	-5.73%	3,899,780
Jul 17, 2026	18.15	18.66	17.42	17.63	17.63	-3.13%	3,372,280
Jul 16, 2026	17.99	18.47	17.80	18.20	18.20	0.28%	3,013,734
Jul 15, 2026	17.87	18.83	17.79	18.15	18.15	1.68%	3,951,680
Jul 14, 2026	18.31	18.31	17.28	17.85	17.85	-0.11%	3,525,200
Jul 13, 2026	19.50	19.79	17.83	17.87	17.87	-9.70%	5,609,020
Jul 10, 2026	19.10	20.32	19.00	19.79	19.79	2.91%	5,873,920
Jul 9, 2026	19.10	19.55	18.66	19.23	19.23	0.05%	4,092,060
Jul 8, 2026	21.00	21.22	19.22	19.22	19.22	-9.98%	7,398,641
Jul 7, 2026	20.78	22.33	20.65	21.35	21.35	2.74%	7,120,881
Jul 6, 2026	21.01	21.90	20.72	20.78	20.78	-0.10%	4,998,920
Jul 3, 2026	21.92	22.14	20.80	20.80	20.80	-5.11%	5,995,280
Jul 2, 2026	22.10	22.98	21.83	21.92	21.92	-4.11%	8,283,702
Jul 1, 2026	20.76	22.86	19.98	22.86	22.86	10.01%	8,859,683
Jun 30, 2026	20.60	22.00	20.48	20.78	20.78	-0.10%	6,156,560
Jun 29, 2026	21.70	22.17	20.32	20.80	20.80	-4.81%	7,264,940
Jun 26, 2026	21.07	22.70	20.79	21.85	21.85	3.70%	9,486,740
Jun 25, 2026	22.11	22.20	20.91	21.07	21.07	-4.70%	7,044,977
Jun 24, 2026	22.50	22.60	21.61	22.11	22.11	-2.38%	7,108,700
Jun 23, 2026	23.41	23.68	22.40	22.65	22.65	-2.83%	7,063,320
Jun 22, 2026	23.30	23.60	22.03	23.31	23.31	-1.73%	10,929,850
Jun 18, 2026	26.00	26.33	23.72	23.72	23.72	-9.98%	11,937,250
Jun 17, 2026	26.85	27.20	25.83	26.35	26.35	-3.62%	10,535,670
Jun 16, 2026	27.10	28.38	26.73	27.34	27.34	-0.29%	9,649,870
Jun 15, 2026	27.35	27.75	26.60	27.42	27.42	1.93%	8,985,023
Jun 12, 2026	28.81	29.41	26.80	26.90	26.90	-5.01%	11,396,683
Jun 11, 2026	28.96	29.20	28.00	28.32	28.32	-3.01%	13,017,759
Jun 10, 2026	28.64	31.22	28.50	29.20	29.20	2.78%	23,265,279
Jun 9, 2026	26.06	28.41	25.00	28.41	28.41	9.99%	15,038,898
Jun 8, 2026	27.06	28.20	25.83	25.83	25.83	-5.04%	11,005,400
Jun 5, 2026	27.07	28.48	25.90	27.20	27.20	-1.20%	11,304,213
Jun 4, 2026	27.92	28.20	27.00	27.53	27.53	-3.57%	10,271,448
Jun 3, 2026	26.69	28.60	26.07	28.55	28.55	6.02%	16,623,217
Jun 2, 2026	25.53	27.25	24.91	26.93	26.93	3.26%	14,133,603
Jun 1, 2026	25.48	27.00	24.88	26.08	26.08	1.20%	16,371,300
May 29, 2026	24.22	25.77	24.00	25.77	25.77	9.99%	6,106,721
May 28, 2026	23.27	23.59	22.41	23.43	23.43	0.13%	5,128,727
May 27, 2026	23.96	24.93	23.27	23.40	23.40	-3.51%	4,498,460
May 26, 2026	24.45	24.90	23.67	24.25	24.25	-3.00%	6,282,750
May 25, 2026	23.96	25.30	23.40	25.00	25.00	4.17%	11,046,158
May 22, 2026	24.15	24.60	23.33	24.00	24.00	-0.83%	9,114,480
May 21, 2026	25.46	26.03	24.20	24.20	24.20	-1.18%	16,587,986