SHE:001316 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	28.72	29.08	28.00	29.02	29.02	1.04%	2,285,144
Jul 13, 2026	31.20	31.20	28.65	28.72	28.72	-8.10%	3,215,992
Jul 10, 2026	30.70	32.52	30.40	31.25	31.25	1.63%	3,476,643
Jul 9, 2026	31.48	31.70	29.60	30.75	30.75	-2.32%	2,461,460
Jul 8, 2026	31.19	31.89	30.34	31.48	31.48	1.29%	2,553,196
Jul 7, 2026	32.54	32.90	30.94	31.08	31.08	-4.49%	2,530,302
Jul 6, 2026	33.65	34.47	32.51	32.54	32.54	-3.18%	2,144,756
Jul 3, 2026	33.19	34.82	32.84	33.61	33.61	2.00%	2,477,000
Jul 2, 2026	32.59	33.84	32.10	32.95	32.95	0.73%	2,676,110
Jul 1, 2026	32.81	33.50	32.60	32.71	32.71	-0.82%	2,157,000
Jun 30, 2026	32.23	33.20	31.72	32.98	32.98	2.71%	2,459,671
Jun 29, 2026	33.76	34.33	31.19	32.11	32.11	-5.22%	4,343,837
Jun 26, 2026	34.53	34.65	33.52	33.88	33.88	-2.70%	2,874,418
Jun 25, 2026	35.98	35.98	34.65	34.82	34.82	-2.49%	2,833,088
Jun 24, 2026	35.85	36.27	35.03	35.71	35.71	-1.35%	2,381,556
Jun 23, 2026	36.20	37.25	35.82	36.20	36.20	-0.82%	2,802,540
Jun 22, 2026	37.02	37.20	34.97	36.50	36.50	-2.54%	4,250,438
Jun 18, 2026	36.76	37.65	36.26	37.45	37.45	0.86%	3,682,790
Jun 17, 2026	37.02	37.99	36.70	37.13	37.13	-0.56%	3,035,660
Jun 16, 2026	38.10	38.75	37.12	37.34	37.34	-2.63%	3,588,396
Jun 15, 2026	37.77	38.55	36.89	38.35	38.35	1.19%	4,408,166
Jun 12, 2026	36.85	38.96	36.60	37.90	37.90	2.93%	5,430,956
Jun 11, 2026	36.88	37.37	35.70	36.82	36.82	-0.11%	5,865,277
Jun 10, 2026	33.22	36.86	33.00	36.86	36.86	10.00%	5,321,668
Jun 9, 2026	33.19	33.74	32.80	33.51	33.51	2.35%	2,350,228
Jun 8, 2026	34.05	34.82	32.51	32.74	32.74	-7.20%	3,005,596
Jun 5, 2026	35.00	35.56	34.46	35.28	35.28	0.66%	2,461,616
Jun 4, 2026	35.90	35.95	34.78	35.05	35.05	-2.67%	2,127,416
Jun 3, 2026	36.11	36.46	35.50	36.01	36.01	-0.30%	2,013,768
Jun 2, 2026	36.40	36.95	35.66	36.12	36.12	-0.17%	2,315,744
Jun 1, 2026	36.50	37.19	35.89	36.18	36.18	-1.44%	2,637,524
May 29, 2026	38.56	38.56	36.45	36.71	36.71	-4.65%	3,333,987
May 28, 2026	37.51	39.01	36.94	38.50	38.50	2.15%	3,016,024
May 27, 2026	38.38	39.16	37.26	37.69	37.69	-1.95%	3,866,562
May 26, 2026	41.28	41.28	37.69	38.44	38.44	-6.92%	5,725,434
May 25, 2026	41.25	41.83	40.10	41.30	41.30	-0.55%	3,291,356
May 22, 2026	41.46	42.50	40.86	41.53	41.53	0.10%	3,562,208
May 21, 2026	43.23	44.20	41.35	41.49	41.49	-3.56%	5,271,655
May 20, 2026	40.80	43.38	40.40	43.02	43.02	5.01%	6,183,273
May 19, 2026	41.41	41.43	39.79	41.28	40.97	-0.45%	3,839,835
May 18, 2026	42.21	42.33	40.61	41.46	41.15	-1.66%	4,369,007
May 15, 2026	42.59	42.64	40.91	42.16	41.85	-0.99%	5,017,683
May 14, 2026	43.73	45.08	42.59	42.59	42.26	-2.93%	5,069,203
May 13, 2026	42.85	44.77	42.37	43.87	43.54	3.33%	8,459,786
May 12, 2026	44.14	44.46	42.29	42.46	42.14	-4.68%	6,881,564
May 11, 2026	43.39	45.41	42.61	44.54	44.21	2.73%	9,613,644
May 8, 2026	42.34	43.80	40.63	43.36	43.03	1.22%	10,746,643
May 7, 2026	40.46	44.13	39.71	42.84	42.51	5.04%	14,778,861
May 6, 2026	38.93	40.78	38.57	40.78	40.47	10.00%	6,616,985
Apr 30, 2026	36.43	37.07	36.13	37.07	36.79	10.00%	3,867,975