SHE:001298 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	16.20	16.57	16.02	16.36	16.36	4.74%	13,096,350
Jul 30, 2026	15.90	16.06	15.60	15.62	15.62	-2.92%	6,887,064
Jul 29, 2026	15.71	16.10	15.50	16.09	16.09	1.26%	8,077,395
Jul 28, 2026	15.83	16.20	15.81	15.89	15.89	-1.18%	5,682,497
Jul 27, 2026	15.80	16.18	15.63	16.08	16.08	1.20%	6,528,965
Jul 24, 2026	16.10	16.19	15.81	15.89	15.89	-3.11%	7,343,941
Jul 23, 2026	16.04	16.98	15.97	16.40	16.40	2.37%	11,459,090
Jul 22, 2026	16.28	16.45	16.00	16.02	16.02	-3.03%	9,430,443
Jul 21, 2026	16.14	16.52	15.12	16.52	16.52	1.98%	12,564,255
Jul 20, 2026	16.70	16.70	15.36	16.20	16.20	-1.04%	11,996,959
Jul 17, 2026	17.83	17.90	16.30	16.37	16.37	-9.61%	13,369,864
Jul 16, 2026	17.86	18.78	17.50	18.11	18.11	-1.74%	11,718,791
Jul 15, 2026	19.75	19.97	18.41	18.43	18.43	-6.87%	19,073,930
Jul 14, 2026	20.34	21.61	19.06	19.79	19.79	-1.00%	22,778,370
Jul 13, 2026	21.02	21.44	19.77	19.99	19.99	-6.68%	18,006,240
Jul 10, 2026	20.81	22.18	20.63	21.42	21.42	2.83%	24,966,660
Jul 9, 2026	20.21	20.85	19.60	20.83	20.83	3.63%	19,152,536
Jul 8, 2026	20.33	20.78	19.93	20.10	20.10	-2.19%	12,165,971
Jul 7, 2026	20.44	21.20	20.13	20.55	20.55	-1.53%	15,988,246
Jul 6, 2026	20.34	21.34	19.62	20.87	20.87	4.04%	20,058,180
Jul 3, 2026	20.03	20.54	19.78	20.06	20.06	0.05%	9,743,796
Jul 2, 2026	20.41	20.83	19.80	20.05	20.05	-2.76%	11,564,535
Jul 1, 2026	20.74	21.40	20.54	20.62	20.62	-0.63%	11,406,920
Jun 30, 2026	19.69	20.80	19.52	20.75	20.75	5.49%	13,194,497
Jun 29, 2026	20.16	20.26	19.00	19.67	19.67	-2.67%	12,255,874
Jun 26, 2026	20.50	21.06	20.17	20.21	20.21	-2.56%	11,168,727
Jun 25, 2026	21.00	21.42	20.60	20.74	20.74	0.14%	12,200,121
Jun 24, 2026	20.58	20.80	19.95	20.71	20.71	-0.67%	10,172,097
Jun 23, 2026	20.31	21.60	20.20	20.85	20.85	1.36%	12,348,102
Jun 22, 2026	21.08	21.22	19.97	20.57	20.57	-1.91%	11,320,098
Jun 18, 2026	20.38	21.08	20.36	20.97	20.97	1.80%	9,761,198
Jun 17, 2026	20.19	20.75	20.10	20.60	20.60	1.13%	9,516,017
Jun 16, 2026	20.27	20.54	20.12	20.37	20.37	0.34%	8,533,341
Jun 15, 2026	19.94	20.36	19.53	20.30	20.30	1.25%	10,633,721
Jun 12, 2026	20.26	21.28	19.99	20.05	20.05	1.52%	10,230,146
Jun 11, 2026	20.00	20.20	19.48	19.75	19.75	-2.23%	8,008,939
Jun 10, 2026	20.25	20.65	19.91	20.20	20.20	-1.37%	7,915,410
Jun 9, 2026	20.41	20.67	19.83	20.48	20.48	1.89%	9,402,870
Jun 8, 2026	20.70	21.22	19.92	20.10	20.10	-7.03%	12,066,752
Jun 5, 2026	21.90	21.94	21.04	21.62	21.62	-2.22%	11,722,727
Jun 4, 2026	21.49	22.23	21.34	22.11	22.11	1.94%	12,170,286
Jun 3, 2026	21.48	22.08	21.40	21.69	21.69	0.23%	11,305,762
Jun 2, 2026	21.26	21.80	20.30	21.64	21.64	1.64%	13,684,244
Jun 1, 2026	21.27	21.80	21.01	21.29	21.29	-0.28%	10,257,516
May 29, 2026	22.80	23.06	21.10	21.35	21.35	-6.93%	17,717,672
May 28, 2026	22.26	23.00	22.11	22.94	22.94	2.32%	14,312,230
May 27, 2026	22.79	23.10	22.33	22.42	22.42	-1.54%	12,968,454
May 26, 2026	23.34	23.40	22.23	22.77	22.77	-3.31%	16,189,652
May 25, 2026	22.95	23.73	22.62	23.55	23.55	2.84%	18,111,652
May 22, 2026	22.48	22.96	22.32	22.90	22.90	2.23%	12,879,490