SHE:001314 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	46.28	48.15	46.08	46.86	46.86	5.21%	6,076,658
Jul 30, 2026	47.60	47.95	44.22	44.54	44.54	-7.25%	7,050,858
Jul 29, 2026	49.80	50.80	47.61	48.02	48.02	-3.79%	6,653,602
Jul 28, 2026	49.50	51.83	49.33	49.91	49.91	-0.87%	5,621,800
Jul 27, 2026	47.94	50.54	46.93	50.35	50.35	4.87%	6,760,000
Jul 24, 2026	46.74	49.56	45.79	48.01	48.01	0.76%	8,553,852
Jul 23, 2026	46.89	49.71	46.77	47.65	47.65	1.62%	12,283,738
Jul 22, 2026	46.11	49.49	45.39	46.89	46.89	-5.73%	16,992,852
Jul 21, 2026	49.74	49.74	49.74	49.74	49.74	-10.01%	2,407,700
Jul 20, 2026	58.49	59.78	55.27	55.27	55.27	-10.00%	3,775,900
Jul 17, 2026	62.72	66.38	60.00	61.41	61.41	-2.09%	18,027,518
Jul 16, 2026	62.03	67.88	61.98	62.72	62.72	1.23%	16,070,584
Jul 15, 2026	58.91	63.69	58.89	61.96	61.96	5.79%	11,656,925
Jul 14, 2026	58.85	60.90	56.11	58.57	58.57	-0.64%	11,371,569
Jul 13, 2026	62.00	63.66	58.26	58.95	58.95	-3.74%	15,343,393
Jul 10, 2026	61.08	64.51	59.64	61.24	61.24	1.59%	8,367,200
Jul 9, 2026	57.35	60.77	56.50	60.28	60.28	3.45%	6,749,932
Jul 8, 2026	56.71	61.68	56.71	58.27	58.27	2.39%	7,433,900
Jul 7, 2026	56.88	59.99	56.58	56.91	56.91	-1.16%	4,561,870
Jul 6, 2026	58.81	58.98	56.22	57.58	57.58	-3.06%	4,561,700
Jul 3, 2026	59.11	61.09	57.78	59.40	59.40	1.49%	4,829,388
Jul 2, 2026	59.95	60.86	58.30	58.53	58.53	-2.85%	4,838,530
Jul 1, 2026	61.89	62.50	59.58	60.25	60.25	-2.51%	5,919,500
Jun 30, 2026	56.06	61.80	55.81	61.80	61.80	10.00%	5,394,000
Jun 29, 2026	58.76	60.42	55.14	56.18	56.18	-3.44%	4,589,399
Jun 26, 2026	59.49	59.90	57.71	58.18	58.18	-3.03%	4,620,600
Jun 25, 2026	61.68	62.98	58.19	60.00	60.00	-1.41%	7,494,700
Jun 24, 2026	58.00	61.00	55.83	60.86	60.86	4.00%	6,278,869
Jun 23, 2026	59.20	59.78	57.85	58.52	58.52	-1.15%	4,394,100
Jun 22, 2026	58.61	60.20	56.80	59.20	59.20	1.04%	5,188,100
Jun 18, 2026	57.61	59.63	56.70	58.59	58.59	1.86%	5,276,300
Jun 17, 2026	57.24	58.57	56.33	57.52	57.52	0.12%	5,383,600
Jun 16, 2026	53.16	58.46	53.16	57.45	57.45	8.09%	6,752,150
Jun 15, 2026	51.01	53.20	51.00	53.15	53.15	4.44%	4,044,800
Jun 12, 2026	51.90	53.71	50.65	50.89	50.89	-0.80%	4,466,400
Jun 11, 2026	52.72	53.00	50.75	51.30	51.30	-3.48%	4,605,600
Jun 10, 2026	52.42	55.17	52.11	53.15	53.15	-	5,405,900
Jun 9, 2026	53.89	54.40	51.90	53.15	53.15	-0.24%	4,469,200
Jun 8, 2026	53.57	55.74	52.82	53.28	53.28	-5.52%	5,178,300
Jun 5, 2026	54.83	57.73	53.56	56.39	56.39	1.70%	7,979,901
Jun 4, 2026	57.44	58.90	55.26	55.45	55.45	-3.43%	10,388,500
Jun 3, 2026	55.66	60.64	55.66	57.42	57.42	-4.22%	16,817,288
Jun 2, 2026	64.00	64.00	57.85	59.95	59.95	-6.74%	18,418,002
Jun 1, 2026	62.00	64.46	60.97	64.46	64.28	10.00%	4,520,600
May 29, 2026	58.81	61.88	57.60	58.60	58.44	-0.34%	6,986,994
May 28, 2026	57.58	61.08	57.25	58.80	58.64	2.62%	5,497,210
May 27, 2026	61.00	61.50	56.77	57.30	57.14	-4.53%	7,204,059
May 26, 2026	57.50	60.68	57.00	60.02	59.85	3.48%	7,526,307
May 25, 2026	55.00	58.37	54.20	58.00	57.84	6.19%	5,700,629
May 22, 2026	52.69	54.98	52.28	54.62	54.47	4.24%	3,197,700