SHE:001279 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	23.69	23.69	23.01	23.02	23.02	-2.83%	654,300
Jul 23, 2026	23.37	23.80	23.30	23.69	23.69	1.41%	648,297
Jul 22, 2026	23.81	23.81	23.23	23.36	23.36	-2.01%	841,000
Jul 21, 2026	24.30	24.37	23.05	23.84	23.84	-1.89%	1,462,473
Jul 20, 2026	25.51	25.86	24.01	24.30	24.30	-4.52%	1,698,301
Jul 17, 2026	26.29	26.59	25.36	25.45	25.45	-3.16%	890,648
Jul 16, 2026	25.61	26.48	25.54	26.28	26.28	2.66%	828,771
Jul 15, 2026	25.59	25.98	25.36	25.60	25.60	-0.08%	531,800
Jul 14, 2026	25.09	25.82	25.09	25.62	25.62	-0.47%	633,148
Jul 13, 2026	26.70	26.88	25.63	25.74	25.74	-4.24%	816,848
Jul 10, 2026	26.68	27.20	26.02	26.88	26.88	0.67%	860,200
Jul 9, 2026	27.32	27.36	26.18	26.70	26.70	-2.02%	747,771
Jul 8, 2026	27.02	27.34	26.72	27.25	27.25	0.55%	582,471
Jul 7, 2026	28.28	28.28	26.91	27.10	27.10	-4.17%	1,067,375
Jul 6, 2026	27.99	28.93	27.55	28.28	28.28	1.07%	1,501,865
Jul 3, 2026	27.08	28.74	27.08	27.98	27.98	3.36%	1,671,571
Jul 2, 2026	26.94	27.83	26.91	27.07	27.07	-0.66%	1,037,600
Jul 1, 2026	26.60	27.52	26.32	27.25	27.25	2.68%	1,241,700
Jun 30, 2026	26.70	26.76	26.28	26.54	26.54	-1.63%	893,800
Jun 29, 2026	26.70	26.99	25.77	26.98	26.98	1.05%	1,262,382
Jun 26, 2026	28.01	28.18	26.70	26.70	26.70	-6.18%	1,736,100
Jun 25, 2026	27.84	29.00	26.92	28.46	28.46	2.19%	2,908,752
Jun 24, 2026	28.56	28.95	27.74	27.85	27.85	-2.49%	2,552,409
Jun 23, 2026	25.84	28.56	25.73	28.56	28.56	10.02%	2,676,700
Jun 22, 2026	26.36	26.60	25.44	25.96	25.96	-2.04%	1,180,141
Jun 18, 2026	27.39	27.39	26.41	26.50	26.50	-3.99%	1,488,808
Jun 17, 2026	26.31	28.00	25.72	27.60	27.60	5.06%	2,524,297
Jun 16, 2026	26.69	26.70	26.02	26.27	26.27	-1.31%	761,400
Jun 15, 2026	26.25	26.82	26.25	26.62	26.62	1.60%	670,113
Jun 12, 2026	26.04	26.31	25.44	26.20	26.20	2.22%	786,307
Jun 11, 2026	26.14	26.35	25.43	25.63	25.63	-1.65%	840,000
Jun 10, 2026	26.70	26.70	25.80	26.06	26.06	-2.69%	791,300
Jun 9, 2026	26.51	27.00	26.07	26.78	26.78	2.21%	842,200
Jun 8, 2026	27.45	27.47	26.17	26.20	26.20	-5.62%	1,065,400
Jun 5, 2026	27.38	28.03	27.21	27.76	27.76	1.46%	892,500
Jun 4, 2026	27.82	27.98	27.12	27.36	27.36	-1.67%	910,400
Jun 3, 2026	29.01	29.28	27.85	27.95	27.83	-3.65%	1,395,405
Jun 2, 2026	30.23	30.23	28.80	29.01	28.88	-3.84%	1,273,300
Jun 1, 2026	30.09	30.25	29.86	30.17	30.04	0.67%	574,500
May 29, 2026	30.60	30.60	29.87	29.97	29.84	-2.25%	891,961
May 28, 2026	30.22	30.96	30.03	30.66	30.52	1.59%	1,086,492
May 27, 2026	30.40	30.49	29.68	30.18	30.05	-0.33%	1,163,069
May 26, 2026	31.31	31.44	30.00	30.28	30.14	-3.87%	1,717,861
May 25, 2026	32.29	32.88	31.01	31.50	31.36	-2.48%	2,325,675
May 22, 2026	34.08	34.10	31.82	32.30	32.16	-2.68%	3,751,900
May 21, 2026	32.20	34.98	32.20	33.19	33.04	3.40%	5,216,842
May 20, 2026	32.89	32.89	31.95	32.10	31.96	-2.43%	1,178,100
May 19, 2026	32.60	33.22	32.53	32.90	32.75	0.61%	1,087,600
May 18, 2026	33.00	33.10	32.43	32.70	32.55	-2.01%	1,539,631
May 15, 2026	32.70	34.34	32.30	33.37	33.22	2.27%	2,545,091