SHE:001306 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	48.68	50.41	48.57	50.11	50.11	3.15%	711,846
Jul 31, 2026	47.51	49.33	47.21	48.58	48.58	2.95%	742,299
Jul 30, 2026	47.45	48.25	46.50	47.19	47.19	-0.46%	675,100
Jul 29, 2026	46.71	47.95	46.00	47.41	47.41	1.52%	722,500
Jul 28, 2026	46.09	47.34	45.89	46.70	46.70	1.10%	495,100
Jul 27, 2026	45.00	46.58	45.00	46.19	46.19	2.44%	559,500
Jul 24, 2026	45.50	46.26	44.81	45.09	45.09	-2.68%	538,900
Jul 23, 2026	45.51	46.38	44.90	46.33	46.33	1.80%	651,400
Jul 22, 2026	46.22	46.88	44.50	45.51	45.51	-2.34%	774,000
Jul 21, 2026	46.42	47.00	42.50	46.60	46.60	2.89%	1,228,700
Jul 20, 2026	47.68	48.86	44.52	45.29	45.29	-5.05%	1,141,559
Jul 17, 2026	50.88	51.21	46.90	47.70	47.70	-6.34%	994,700
Jul 16, 2026	50.08	52.00	49.86	50.93	50.93	-	773,659
Jul 15, 2026	50.08	51.69	49.84	50.93	50.93	0.47%	753,263
Jul 14, 2026	51.71	51.71	49.00	50.69	50.69	-0.22%	796,337
Jul 13, 2026	54.31	54.64	50.00	50.80	50.80	-7.15%	1,177,983
Jul 10, 2026	52.01	57.48	52.01	54.71	54.71	2.72%	1,316,700
Jul 9, 2026	54.70	55.69	51.41	53.26	53.26	-0.63%	951,314
Jul 8, 2026	57.44	57.90	53.60	53.60	53.60	-6.69%	1,154,700
Jul 7, 2026	61.26	61.68	57.15	57.44	57.44	-4.85%	1,138,997
Jul 6, 2026	65.01	65.09	60.06	60.37	60.37	-4.61%	2,081,551
Jul 3, 2026	57.75	63.29	57.58	63.29	63.29	9.99%	1,512,599
Jul 2, 2026	57.00	60.00	57.00	57.54	57.54	1.12%	1,027,253
Jul 1, 2026	55.00	57.57	54.50	56.90	56.90	4.27%	926,815
Jun 30, 2026	53.00	55.10	52.30	54.57	54.57	3.23%	776,400
Jun 29, 2026	53.36	53.50	51.13	52.86	52.86	-0.94%	767,464
Jun 26, 2026	55.30	55.30	53.30	53.36	53.36	-3.73%	664,100
Jun 25, 2026	57.82	58.48	55.32	55.43	55.43	-5.25%	957,046
Jun 24, 2026	59.98	60.28	57.36	58.50	58.50	-2.95%	844,821
Jun 23, 2026	59.37	61.28	58.87	60.28	60.28	0.92%	795,932
Jun 22, 2026	63.01	63.56	57.07	59.73	59.73	-5.04%	1,334,605
Jun 18, 2026	60.00	63.88	59.51	62.90	62.90	4.12%	1,298,085
Jun 17, 2026	61.75	61.75	59.80	60.41	60.41	-2.00%	591,298
Jun 16, 2026	60.69	62.25	59.31	61.64	61.64	1.67%	718,845
Jun 15, 2026	60.20	61.33	60.00	60.63	60.63	0.97%	612,500
Jun 12, 2026	61.10	62.29	59.81	60.05	60.05	0.07%	851,900
Jun 11, 2026	61.32	61.68	59.29	60.01	60.01	-3.04%	755,000
Jun 10, 2026	63.48	64.81	61.04	61.89	61.89	-3.60%	764,000
Jun 9, 2026	65.71	66.30	62.88	64.20	64.20	-0.33%	1,012,298
Jun 8, 2026	61.00	66.21	61.00	64.41	64.41	0.80%	2,056,900
Jun 5, 2026	59.98	65.18	56.71	63.90	63.90	7.85%	2,317,601
Jun 4, 2026	59.59	61.00	58.91	59.25	59.25	-1.43%	604,000
Jun 3, 2026	61.91	62.00	59.62	60.11	60.11	-2.89%	828,020
Jun 2, 2026	62.95	64.00	61.50	61.90	61.90	-1.62%	512,200
Jun 1, 2026	61.90	63.83	61.22	62.92	62.92	1.24%	542,116
May 29, 2026	66.78	67.28	61.69	62.15	62.15	-6.92%	1,056,868
May 28, 2026	67.00	67.60	64.80	66.77	66.77	-1.08%	802,719
May 27, 2026	70.50	70.70	67.18	67.50	67.50	-4.15%	1,032,100
May 26, 2026	71.37	74.86	69.70	70.42	70.42	-1.62%	1,229,564
May 25, 2026	72.74	73.50	70.53	71.58	71.58	-1.74%	827,736