SHE:001287 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	26.13	26.90	24.88	24.95	24.95	-2.23%	34,644,260
Jun 11, 2026	25.75	26.26	25.20	25.52	25.52	-1.59%	26,140,776
Jun 10, 2026	26.31	27.05	25.73	26.05	25.93	-2.21%	26,292,630
Jun 9, 2026	25.88	26.71	25.08	26.64	26.52	4.80%	37,778,200
Jun 8, 2026	26.10	26.88	25.15	25.42	25.30	-8.16%	37,822,595
Jun 5, 2026	27.27	28.76	26.75	27.68	27.55	-0.04%	52,176,590
Jun 4, 2026	26.30	28.09	26.21	27.69	27.56	3.67%	42,766,060
Jun 3, 2026	26.52	27.36	26.08	26.71	26.59	-0.15%	45,153,420
Jun 2, 2026	25.45	27.83	25.25	26.75	26.63	5.73%	61,596,320
Jun 1, 2026	25.99	26.83	25.26	25.30	25.19	-2.65%	28,261,070
May 29, 2026	27.70	28.38	25.61	25.99	25.87	-6.31%	36,725,830
May 28, 2026	26.10	27.99	26.06	27.74	27.61	5.08%	37,378,480
May 27, 2026	26.87	27.38	26.30	26.40	26.28	-2.29%	30,919,070
May 26, 2026	27.88	27.88	26.12	27.02	26.90	-4.05%	41,033,540
May 25, 2026	27.67	28.25	27.10	28.16	28.03	2.44%	33,840,080
May 22, 2026	27.01	27.71	26.81	27.49	27.37	2.61%	27,495,240