SHE:001270 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	100.19	107.68	99.08	103.90	103.90	3.73%	9,503,733
Aug 20, 2026	110.63	110.64	99.56	100.16	100.16	-8.51%	12,892,492
Aug 19, 2026	123.68	125.63	108.00	109.48	109.48	-8.42%	18,647,904
Aug 18, 2026	120.60	121.10	118.37	119.55	119.55	-1.08%	6,409,380
Aug 17, 2026	119.72	121.00	117.80	120.85	120.85	2.59%	7,553,472
Aug 14, 2026	115.01	118.64	114.14	117.80	117.80	3.33%	6,696,126
Aug 13, 2026	116.52	118.77	114.00	114.00	114.00	-0.55%	6,365,738
Aug 12, 2026	111.69	115.65	110.44	114.63	114.63	2.56%	6,841,570
Aug 11, 2026	112.00	114.30	110.01	111.77	111.77	-5.28%	10,503,690
Aug 10, 2026	120.00	120.50	113.49	118.00	118.00	-0.32%	9,203,782
Aug 7, 2026	117.25	118.88	114.38	118.38	118.38	1.88%	9,700,746
Aug 6, 2026	112.00	118.86	111.73	116.20	116.20	1.56%	11,006,435
Aug 5, 2026	106.17	116.79	105.67	114.42	114.42	7.77%	13,029,845
Aug 4, 2026	102.03	106.88	102.03	106.17	106.17	6.28%	12,316,130
Aug 3, 2026	91.95	101.82	91.95	99.90	99.90	7.93%	13,252,749
Jul 31, 2026	92.50	96.66	92.50	92.56	92.56	5.12%	9,710,534
Jul 30, 2026	95.12	96.88	87.88	88.05	88.05	-7.53%	8,560,067
Jul 29, 2026	98.00	98.17	91.66	95.22	95.22	-0.80%	7,777,550
Jul 28, 2026	101.03	102.80	95.01	95.99	95.99	-5.89%	7,881,248
Jul 27, 2026	96.50	102.00	96.48	102.00	102.00	5.51%	9,306,462
Jul 24, 2026	101.10	102.69	96.50	96.67	96.67	-5.46%	8,558,823
Jul 23, 2026	99.98	106.22	99.10	102.25	102.25	2.14%	10,452,840
Jul 22, 2026	102.00	106.96	99.15	100.11	100.11	-1.85%	12,220,930
Jul 21, 2026	98.95	103.00	89.06	102.00	102.00	3.08%	16,784,710
Jul 20, 2026	105.21	108.11	98.95	98.95	98.95	-10.00%	12,565,970
Jul 17, 2026	120.00	121.15	109.94	109.94	109.94	-10.00%	7,293,166
Jul 16, 2026	119.00	128.87	118.27	122.16	122.16	0.45%	12,256,482
Jul 15, 2026	128.00	131.80	121.50	121.61	121.61	-9.72%	16,197,161
Jul 14, 2026	141.00	144.07	134.70	134.70	134.70	-10.00%	8,895,200
Jul 13, 2026	165.11	165.11	149.67	149.67	149.67	-10.00%	17,997,071
Jul 10, 2026	161.27	180.64	158.20	166.30	166.30	1.27%	22,664,331
Jul 9, 2026	155.90	166.46	146.85	164.22	164.22	8.52%	16,070,269
Jul 8, 2026	163.25	167.80	151.33	151.33	151.33	-8.62%	17,238,565
Jul 7, 2026	160.33	172.88	158.88	165.60	165.60	3.90%	19,293,537
Jul 6, 2026	177.00	179.65	158.00	159.39	159.39	-2.41%	24,228,440
Jul 3, 2026	150.84	163.32	150.84	163.32	163.32	10.00%	4,641,621
Jul 2, 2026	156.00	163.79	148.03	148.47	148.47	-6.62%	13,700,160
Jul 1, 2026	155.96	163.01	152.00	159.00	159.00	1.93%	14,567,530
Jun 30, 2026	155.00	157.02	149.58	155.99	155.99	1.75%	14,741,050
Jun 29, 2026	143.99	153.37	142.21	153.31	153.31	9.95%	18,922,017
Jun 26, 2026	124.24	139.43	121.51	139.43	139.43	10.00%	14,999,487
Jun 25, 2026	122.33	128.89	120.50	126.75	126.75	1.76%	11,045,723
Jun 24, 2026	121.00	126.36	117.66	124.56	124.56	1.76%	8,011,400
Jun 23, 2026	125.07	126.35	120.55	122.40	122.40	-4.58%	8,665,947
Jun 22, 2026	134.31	135.79	126.60	128.28	128.28	-4.47%	10,229,650
Jun 18, 2026	125.37	137.65	125.29	134.28	134.28	5.09%	11,234,450
Jun 17, 2026	121.22	132.00	121.00	127.78	127.78	4.88%	12,055,110
Jun 16, 2026	127.00	128.50	120.43	121.84	121.84	-2.53%	10,000,090
Jun 15, 2026	124.00	127.95	120.50	125.00	125.00	-0.52%	8,013,549
Jun 12, 2026	134.35	134.49	125.43	125.65	125.65	-2.91%	7,458,994