SHE:001296 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	16.98	17.26	16.90	17.19	17.19	2.44%	1,520,433
Jul 30, 2026	17.09	17.27	16.62	16.78	16.78	-1.18%	1,970,512
Jul 29, 2026	16.68	17.22	16.58	16.98	16.98	1.98%	2,233,699
Jul 28, 2026	16.50	16.90	16.50	16.65	16.65	-0.72%	1,613,289
Jul 27, 2026	16.00	17.02	15.83	16.77	16.77	6.07%	3,061,111
Jul 24, 2026	15.94	16.17	15.65	15.81	15.81	-2.71%	1,290,621
Jul 23, 2026	15.70	16.33	15.63	16.25	16.25	2.98%	2,257,411
Jul 22, 2026	15.86	16.15	15.64	15.78	15.78	-1.80%	1,946,200
Jul 21, 2026	16.06	16.11	15.09	16.07	16.07	-	2,777,903
Jul 20, 2026	17.24	17.44	15.86	16.07	16.07	-6.46%	3,530,680
Jul 17, 2026	17.98	18.06	17.15	17.18	17.18	-4.08%	2,540,240
Jul 16, 2026	17.83	18.20	17.80	17.91	17.91	-1.27%	1,977,500
Jul 15, 2026	18.31	18.60	17.86	18.14	18.14	-1.89%	4,146,810
Jul 14, 2026	17.47	19.13	17.30	18.49	18.49	6.33%	6,378,385
Jul 13, 2026	17.89	18.24	17.39	17.39	17.39	-2.90%	2,953,110
Jul 10, 2026	17.29	18.68	17.06	17.91	17.91	3.65%	4,376,792
Jul 9, 2026	18.10	18.16	16.66	17.28	17.28	-5.05%	5,052,729
Jul 8, 2026	19.68	19.68	18.20	18.20	18.20	-7.94%	4,246,070
Jul 7, 2026	19.14	20.56	19.01	19.97	19.77	3.90%	4,866,873
Jul 6, 2026	20.28	20.36	19.19	19.22	19.03	-7.15%	5,312,542
Jul 3, 2026	19.61	20.99	19.56	20.70	20.49	5.61%	7,210,262
Jul 2, 2026	19.42	20.22	19.18	19.60	19.40	-0.71%	4,720,300
Jul 1, 2026	19.17	19.84	18.79	19.74	19.54	2.97%	4,853,397
Jun 30, 2026	19.15	19.40	18.64	19.17	18.98	-0.16%	4,043,935
Jun 29, 2026	19.40	20.49	18.69	19.20	19.01	-2.09%	4,610,525
Jun 26, 2026	20.70	20.71	19.42	19.61	19.41	-7.54%	6,304,053
Jun 25, 2026	21.11	21.86	20.15	21.21	21.00	1.29%	8,573,044
Jun 24, 2026	21.37	22.38	20.66	20.94	20.73	-3.19%	8,200,628
Jun 23, 2026	22.30	23.50	21.40	21.63	21.41	-4.38%	11,881,279
Jun 22, 2026	20.83	22.62	20.30	22.62	22.39	10.02%	13,171,940
Jun 18, 2026	18.65	20.56	18.22	20.56	20.35	10.01%	9,576,388
Jun 17, 2026	19.01	19.16	18.69	18.69	18.50	-2.30%	1,570,050
Jun 16, 2026	19.12	19.31	18.78	19.13	18.94	-	1,711,900
Jun 15, 2026	18.93	19.43	18.93	19.13	18.94	1.32%	1,761,800
Jun 12, 2026	18.83	19.03	18.55	18.88	18.69	1.56%	1,475,400
Jun 11, 2026	18.70	18.85	18.31	18.59	18.40	-0.69%	1,381,828
Jun 10, 2026	18.73	18.91	18.31	18.72	18.53	-0.90%	2,018,228
Jun 9, 2026	19.11	19.29	18.72	18.89	18.70	-0.58%	1,504,950
Jun 8, 2026	19.30	19.63	18.68	19.00	18.81	-3.89%	1,924,993
Jun 5, 2026	19.61	20.00	19.30	19.77	19.57	0.51%	1,468,356
Jun 4, 2026	19.93	20.03	19.52	19.67	19.47	-1.35%	1,257,592
Jun 3, 2026	20.36	20.36	19.82	19.94	19.74	-2.01%	1,734,095
Jun 2, 2026	20.75	21.04	20.15	20.35	20.15	-2.07%	1,592,900
Jun 1, 2026	19.82	21.14	19.68	20.78	20.57	4.84%	3,248,263
May 29, 2026	20.50	20.52	19.66	19.82	19.62	-3.74%	2,164,522
May 28, 2026	20.56	20.74	20.04	20.59	20.38	0.19%	1,508,476
May 27, 2026	20.73	20.83	20.36	20.55	20.34	-0.87%	1,746,896
May 26, 2026	21.20	21.38	20.52	20.73	20.52	-2.22%	1,838,320
May 25, 2026	21.61	21.71	20.98	21.20	20.99	-1.90%	1,729,540
May 22, 2026	21.34	21.74	21.14	21.61	21.39	1.27%	1,751,102