SHE:001285 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	40.40	41.19	40.37	40.60	-	0.47%	797,936
Aug 21, 2026	39.88	40.64	39.56	40.41	40.41	0.80%	800,416
Aug 20, 2026	39.93	40.43	39.93	40.09	40.09	0.58%	556,139
Aug 19, 2026	41.07	41.25	39.83	39.86	39.86	-3.84%	1,195,590
Aug 18, 2026	41.59	41.68	41.05	41.45	41.45	-0.26%	692,441
Aug 17, 2026	41.48	41.63	40.95	41.56	41.56	0.07%	965,199
Aug 14, 2026	41.13	41.70	41.00	41.53	41.53	0.73%	738,110
Aug 13, 2026	42.04	42.39	41.21	41.23	41.23	-1.74%	905,797
Aug 12, 2026	41.95	42.21	41.84	41.96	41.96	-0.38%	828,281
Aug 11, 2026	42.88	42.88	41.95	42.12	42.12	-0.54%	745,089
Aug 10, 2026	41.86	42.74	41.70	42.35	42.35	1.58%	978,932
Aug 7, 2026	41.98	41.98	41.17	41.69	41.69	-0.52%	867,942
Aug 6, 2026	42.14	42.30	41.42	41.91	41.91	-1.13%	1,097,077
Aug 5, 2026	42.59	43.20	42.20	42.39	42.39	-0.28%	1,265,891
Aug 4, 2026	42.80	43.00	42.21	42.51	42.51	-0.63%	1,221,435
Aug 3, 2026	41.10	42.99	41.10	42.78	42.78	3.31%	1,918,813
Jul 31, 2026	40.54	41.68	40.54	41.41	41.41	1.52%	1,607,126
Jul 30, 2026	40.00	41.13	40.00	40.79	40.79	1.39%	1,373,980
Jul 29, 2026	39.88	40.43	39.53	40.23	40.23	1.16%	1,070,835
Jul 28, 2026	39.51	40.29	39.51	39.77	39.77	-0.35%	601,257
Jul 27, 2026	39.12	39.96	39.12	39.91	39.91	1.47%	579,740
Jul 24, 2026	39.58	39.89	39.13	39.33	39.33	-1.55%	547,898
Jul 23, 2026	39.00	40.11	38.99	39.95	39.95	2.17%	787,629
Jul 22, 2026	39.53	39.83	39.08	39.10	39.10	-1.98%	836,095
Jul 21, 2026	39.56	40.05	38.70	39.89	39.89	0.83%	1,085,971
Jul 20, 2026	39.83	40.51	39.13	39.56	39.56	-0.68%	858,717
Jul 17, 2026	40.81	40.99	39.42	39.83	39.83	-1.70%	1,255,603
Jul 16, 2026	40.30	40.83	40.00	40.52	40.52	0.45%	769,705
Jul 15, 2026	39.50	40.54	39.39	40.34	40.34	2.07%	970,050
Jul 14, 2026	39.10	39.70	38.87	39.52	39.52	0.64%	701,966
Jul 13, 2026	40.48	40.69	39.11	39.27	39.27	-3.99%	1,052,206
Jul 10, 2026	39.95	41.06	39.68	40.90	40.90	2.15%	1,138,877
Jul 9, 2026	40.31	40.34	39.14	40.04	40.04	-0.47%	1,113,394
Jul 8, 2026	40.81	41.36	40.21	40.23	40.23	-1.93%	950,958
Jul 7, 2026	43.00	43.35	40.98	41.02	41.02	-5.35%	1,535,828
Jul 6, 2026	43.22	44.25	42.75	43.34	43.34	0.67%	1,361,239
Jul 3, 2026	42.77	43.68	42.52	43.05	43.05	0.65%	1,466,652
Jul 2, 2026	41.64	44.41	41.20	42.77	42.77	2.71%	2,582,617
Jul 1, 2026	41.00	42.20	40.91	41.64	41.64	1.24%	1,122,734
Jun 30, 2026	40.80	41.43	40.22	41.13	41.13	1.26%	944,711
Jun 29, 2026	40.38	41.10	39.54	40.62	40.62	0.59%	1,364,904
Jun 26, 2026	41.69	41.83	40.31	40.38	40.38	-3.65%	1,470,599
Jun 25, 2026	43.51	43.95	41.72	41.91	41.91	-4.42%	2,407,719
Jun 24, 2026	44.72	45.00	43.30	43.85	43.85	-1.95%	1,267,688
Jun 23, 2026	43.59	45.50	43.44	44.72	44.72	2.22%	1,511,385
Jun 22, 2026	44.35	44.40	42.72	43.75	43.75	-1.69%	1,472,435
Jun 18, 2026	44.33	45.09	43.70	44.50	44.50	0.38%	905,350
Jun 17, 2026	44.49	44.66	44.01	44.33	44.33	-0.74%	824,012
Jun 16, 2026	44.97	45.44	44.33	44.66	44.66	-0.67%	845,625
Jun 15, 2026	43.95	45.06	43.95	44.96	44.96	2.44%	1,068,105