SHE:001285 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	41.10	42.99	40.54	42.78	-	3.31%	1,941,413
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
Jun 12, 2026	43.31	44.11	42.93	43.89	43.89	2.09%	1,266,877
Jun 11, 2026	44.30	44.30	42.81	42.99	42.99	-3.18%	1,190,287
Jun 10, 2026	45.60	45.90	44.21	44.40	44.40	-3.18%	1,022,906
Jun 9, 2026	44.20	46.46	43.68	45.86	45.86	4.70%	1,894,665
Jun 8, 2026	44.53	45.01	43.27	43.80	43.80	-3.86%	1,350,481
Jun 5, 2026	45.65	46.30	44.94	45.56	45.56	-0.22%	1,378,401
Jun 4, 2026	46.11	46.66	45.52	45.66	45.66	-0.98%	1,257,725
Jun 3, 2026	47.58	47.93	45.99	46.11	46.11	-2.84%	1,950,856
Jun 2, 2026	47.96	48.15	46.84	47.46	47.46	-1.04%	1,610,553
Jun 1, 2026	46.49	48.71	45.99	47.96	47.96	3.14%	2,072,609
May 29, 2026	47.35	47.81	46.25	46.50	46.50	-1.80%	1,599,178
May 28, 2026	48.01	48.01	46.56	47.35	47.35	-1.60%	1,845,146
May 27, 2026	49.02	49.62	48.00	48.12	48.12	-2.02%	1,540,683
May 26, 2026	50.72	51.00	49.20	49.67	49.11	-2.38%	2,012,043
May 25, 2026	51.38	51.77	50.41	50.88	50.31	-0.97%	1,432,451