SHE:001287 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	28.73	30.30	28.45	28.61	28.61	-	41,384,987
Jul 2, 2026	29.70	31.00	28.46	28.61	28.61	-6.75%	47,845,755
Jul 1, 2026	31.40	32.64	30.12	30.68	30.68	-1.51%	52,805,145
Jun 30, 2026	29.06	32.00	28.55	31.15	31.15	7.08%	52,940,638
Jun 29, 2026	30.00	30.68	27.89	29.09	29.09	-3.19%	48,261,930
Jun 26, 2026	30.80	31.60	29.96	30.05	30.05	-3.25%	45,535,100
Jun 25, 2026	32.03	32.05	30.58	31.06	31.06	0.03%	46,692,091
Jun 24, 2026	29.79	31.29	29.21	31.05	31.05	3.16%	48,510,780
Jun 23, 2026	29.82	30.92	29.00	30.10	30.10	0.27%	50,626,830
Jun 22, 2026	29.54	30.47	29.20	30.02	30.02	2.07%	64,311,674
Jun 18, 2026	27.88	30.14	27.69	29.41	29.41	7.34%	89,564,400
Jun 17, 2026	26.51	27.44	26.51	27.40	27.40	1.78%	29,709,890
Jun 16, 2026	26.30	27.24	26.12	26.92	26.92	1.93%	30,019,010
Jun 15, 2026	25.01	26.41	24.39	26.41	26.41	5.85%	33,147,600