SHE:001287 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	22.15	22.47	21.69	22.35	22.35	-0.58%	17,948,390
Sep 10, 2026	22.31	22.71	22.12	22.48	22.48	-	10,208,928
Sep 9, 2026	22.40	22.74	22.38	22.48	22.48	0.54%	11,570,102
Sep 8, 2026	22.50	22.72	22.23	22.36	22.36	-0.84%	12,329,980
Sep 7, 2026	22.34	22.75	22.22	22.55	22.55	1.90%	13,110,710
Sep 4, 2026	22.72	22.96	22.02	22.13	22.13	-2.08%	15,426,545
Sep 3, 2026	22.39	22.79	22.12	22.60	22.60	1.25%	14,023,600
Sep 2, 2026	22.70	22.80	22.24	22.32	22.32	-2.66%	11,580,020
Sep 1, 2026	23.33	23.33	22.80	22.93	22.93	-1.63%	15,630,199
Aug 31, 2026	22.56	23.35	22.41	23.31	23.31	1.70%	16,700,980
Aug 28, 2026	22.96	23.34	22.88	22.92	22.92	-0.17%	19,209,275
Aug 27, 2026	22.48	23.06	22.39	22.96	22.96	3.24%	17,730,100
Aug 26, 2026	22.50	22.62	21.95	22.24	22.24	-1.24%	12,030,400
Aug 25, 2026	21.95	22.72	21.56	22.52	22.52	1.21%	16,599,643
Aug 24, 2026	22.93	23.00	21.81	22.25	22.25	-3.13%	18,191,200
Aug 21, 2026	22.99	23.55	22.64	22.97	22.97	-0.78%	22,412,800
Aug 20, 2026	23.24	23.48	22.83	23.15	23.15	0.61%	19,026,770
Aug 19, 2026	23.98	23.98	22.80	23.01	23.01	-6.23%	23,102,930
Aug 18, 2026	24.77	24.92	24.23	24.54	24.54	-1.33%	21,344,020
Aug 17, 2026	23.48	24.95	23.48	24.87	24.87	6.37%	30,842,970
Aug 14, 2026	23.26	23.42	22.96	23.38	23.38	1.87%	16,131,850
Aug 13, 2026	23.57	23.85	22.92	22.95	22.95	-1.16%	18,595,020
Aug 12, 2026	23.06	23.38	22.95	23.22	23.22	0.48%	13,513,720
Aug 11, 2026	22.90	23.45	22.88	23.11	23.11	-0.17%	16,731,986
Aug 10, 2026	23.43	23.47	22.78	23.15	23.15	-0.09%	18,797,904
Aug 7, 2026	22.63	23.25	22.30	23.17	23.17	1.94%	26,936,500
Aug 6, 2026	22.39	22.98	22.26	22.73	22.73	0.13%	23,288,828
Aug 5, 2026	22.06	22.93	22.00	22.70	22.70	3.04%	28,221,657
Aug 4, 2026	21.55	22.18	21.32	22.03	22.03	4.16%	22,899,478
Aug 3, 2026	20.58	21.27	20.51	21.15	21.15	1.59%	19,572,705
Jul 31, 2026	21.55	21.82	20.81	20.82	20.82	2.21%	30,210,780
Jul 30, 2026	20.71	20.98	20.08	20.37	20.37	-2.95%	22,529,373
Jul 29, 2026	21.28	21.29	20.16	20.99	20.99	-0.94%	26,255,684
Jul 28, 2026	21.74	22.11	21.01	21.19	21.19	-5.32%	22,706,748
Jul 27, 2026	22.12	22.50	21.30	22.38	22.38	0.67%	24,851,378
Jul 24, 2026	22.10	22.83	21.80	22.23	22.23	-0.67%	24,625,570
Jul 23, 2026	21.88	22.86	21.69	22.38	22.38	2.24%	35,729,660
Jul 22, 2026	21.50	23.17	21.44	21.89	21.89	0.05%	45,548,762
Jul 21, 2026	20.60	21.94	18.95	21.88	21.88	7.05%	53,032,010
Jul 20, 2026	23.00	23.15	20.44	20.44	20.44	-10.00%	43,921,728
Jul 17, 2026	25.10	25.38	22.71	22.71	22.71	-9.99%	45,786,380
Jul 16, 2026	26.16	27.35	24.96	25.23	25.23	-5.33%	40,791,568
Jul 15, 2026	28.85	29.42	26.51	26.65	26.65	-6.92%	44,932,808
Jul 14, 2026	28.14	29.03	26.31	28.63	28.63	2.00%	50,628,523
Jul 13, 2026	30.66	31.45	27.93	28.07	28.07	-9.54%	57,391,300
Jul 10, 2026	31.00	32.57	30.55	31.03	31.03	0.88%	76,375,309
Jul 9, 2026	29.79	30.87	29.05	30.76	30.76	6.03%	67,125,795
Jul 8, 2026	29.28	29.90	27.90	29.01	29.01	-0.65%	52,952,890
Jul 7, 2026	31.00	31.00	28.86	29.20	29.20	-7.21%	77,563,760
Jul 6, 2026	30.55	31.47	30.05	31.47	31.47	10.00%	30,729,985