SHE:001277 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	30.75	31.09	30.45	31.09	31.09	0.97%	1,861,613
Sep 7, 2026	30.92	31.10	30.48	30.79	30.79	0.20%	2,050,300
Sep 4, 2026	31.06	31.47	30.48	30.73	30.73	-1.03%	2,440,630
Sep 3, 2026	31.92	32.00	31.01	31.05	31.05	-2.27%	2,825,483
Sep 2, 2026	32.18	32.55	31.69	31.77	31.77	-2.10%	3,805,880
Sep 1, 2026	31.82	32.68	31.50	32.45	32.45	1.79%	6,361,253
Aug 31, 2026	30.65	32.86	30.65	31.88	31.88	6.16%	7,995,706
Aug 28, 2026	31.58	31.58	29.98	30.03	30.03	-4.94%	6,390,753
Aug 27, 2026	31.66	31.73	31.00	31.59	31.59	-1.59%	6,414,295
Aug 26, 2026	30.81	33.18	30.81	32.10	32.10	-3.78%	9,354,228
Aug 25, 2026	30.81	34.40	30.81	33.36	33.36	4.61%	10,907,247
Aug 24, 2026	31.89	31.89	31.89	31.89	31.89	-9.99%	1,090,400
Aug 21, 2026	38.07	39.90	34.51	35.43	35.43	-2.32%	13,773,545
Aug 20, 2026	36.27	36.27	34.10	36.27	36.27	10.01%	6,177,536
Aug 19, 2026	29.95	32.97	29.61	32.97	32.97	10.01%	2,526,810
Aug 18, 2026	29.79	30.15	29.33	29.97	29.97	1.18%	1,166,600
Aug 17, 2026	29.30	29.72	28.88	29.62	29.62	1.51%	870,100
Aug 14, 2026	29.19	29.43	28.79	29.18	29.18	0.10%	817,346
Aug 13, 2026	29.50	29.50	28.99	29.15	29.15	-0.61%	781,540
Aug 12, 2026	29.12	29.43	28.94	29.33	29.33	0.69%	551,800
Aug 11, 2026	29.18	29.30	28.66	29.13	29.13	-0.10%	689,700
Aug 10, 2026	28.24	29.27	28.18	29.16	29.16	3.18%	1,104,700
Aug 7, 2026	28.07	28.33	27.54	28.26	28.26	0.71%	862,800
Aug 6, 2026	27.72	28.15	27.46	28.06	28.06	1.15%	1,010,591
Aug 5, 2026	27.95	28.17	27.50	27.74	27.74	-0.32%	1,096,600
Aug 4, 2026	28.17	28.28	27.82	27.83	27.83	-0.71%	872,700
Aug 3, 2026	27.28	28.07	27.00	28.03	28.03	3.01%	1,204,999
Jul 31, 2026	26.71	27.27	26.60	27.21	27.21	1.95%	1,116,000
Jul 30, 2026	26.68	27.33	26.22	26.69	26.69	0.04%	1,047,300
Jul 29, 2026	26.24	26.85	26.01	26.68	26.68	1.68%	825,600
Jul 28, 2026	25.81	26.44	25.64	26.24	26.24	1.51%	660,206
Jul 27, 2026	25.41	26.03	25.21	25.85	25.85	1.77%	905,200
Jul 24, 2026	25.74	25.97	25.16	25.40	25.40	-1.93%	599,097
Jul 23, 2026	25.00	25.99	25.00	25.90	25.90	2.74%	823,200
Jul 22, 2026	25.75	25.94	25.10	25.21	25.21	-2.02%	949,800
Jul 21, 2026	26.37	26.41	25.03	25.73	25.73	-2.02%	1,491,961
Jul 20, 2026	26.60	27.59	25.80	26.26	26.26	-2.60%	1,230,874
Jul 17, 2026	27.69	28.00	26.42	26.96	26.96	-2.50%	881,100
Jul 16, 2026	27.28	27.80	26.90	27.65	27.65	1.32%	749,700
Jul 15, 2026	26.89	27.56	26.67	27.29	27.29	1.19%	1,026,400
Jul 14, 2026	26.28	26.97	25.90	26.97	26.97	2.63%	791,000
Jul 13, 2026	27.00	27.19	26.16	26.28	26.28	-2.67%	1,603,800
Jul 10, 2026	26.64	27.58	26.12	27.00	27.00	1.31%	984,055
Jul 9, 2026	27.00	27.20	26.10	26.65	26.65	-1.48%	893,560
Jul 8, 2026	27.81	27.81	26.72	27.05	27.05	-1.64%	880,900
Jul 7, 2026	28.44	28.44	27.23	27.50	27.50	-3.34%	1,074,800
Jul 6, 2026	29.06	29.19	28.43	28.45	28.45	-1.52%	1,027,400
Jul 3, 2026	28.30	29.10	28.07	28.89	28.89	2.08%	1,028,497
Jul 2, 2026	27.83	28.77	27.79	28.30	28.30	0.86%	896,000
Jul 1, 2026	27.52	28.20	27.16	28.06	28.06	1.70%	1,147,000