SHE:001319 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	18.39	18.84	18.28	18.66	18.66	2.41%	1,832,700
Jul 30, 2026	18.08	18.61	17.97	18.22	18.22	-0.11%	1,914,300
Jul 29, 2026	17.89	18.35	17.71	18.24	18.24	3.11%	1,911,600
Jul 28, 2026	17.40	18.38	17.35	17.69	17.69	0.45%	2,096,300
Jul 27, 2026	16.70	17.63	16.61	17.61	17.61	5.77%	2,406,000
Jul 24, 2026	17.36	17.45	16.60	16.65	16.65	-4.69%	2,666,500
Jul 23, 2026	17.48	17.67	17.27	17.47	17.47	-	1,823,500
Jul 22, 2026	17.94	17.96	17.23	17.47	17.47	-2.57%	1,705,200
Jul 21, 2026	18.03	18.25	17.15	17.93	17.93	-0.55%	2,794,203
Jul 20, 2026	19.41	19.76	17.89	18.03	18.03	-7.68%	3,292,100
Jul 17, 2026	20.37	20.67	19.40	19.53	19.53	-4.12%	2,011,700
Jul 16, 2026	20.31	20.65	20.06	20.37	20.37	-	1,132,700
Jul 15, 2026	20.50	20.69	20.25	20.37	20.37	-0.63%	1,185,100
Jul 14, 2026	19.61	21.02	19.61	20.50	20.50	3.38%	2,563,200
Jul 13, 2026	20.97	20.97	19.77	19.83	19.83	-5.44%	1,896,300
Jul 10, 2026	20.88	21.20	20.64	20.97	20.97	0.53%	2,350,600
Jul 9, 2026	20.81	21.17	20.35	20.86	20.86	-0.86%	2,264,100
Jul 8, 2026	21.59	21.67	20.89	21.04	21.04	-2.82%	2,376,758
Jul 7, 2026	22.34	22.50	21.65	21.65	21.65	-2.17%	2,407,600
Jul 6, 2026	22.68	22.87	22.07	22.13	22.13	-3.36%	3,621,624
Jul 3, 2026	21.94	23.64	21.69	22.90	22.90	3.67%	7,292,801
Jul 2, 2026	20.20	22.09	20.00	22.09	22.09	10.01%	4,128,401
Jul 1, 2026	19.67	20.43	19.40	20.08	20.08	2.45%	2,507,800
Jun 30, 2026	19.39	19.83	19.19	19.60	19.60	1.29%	1,663,400
Jun 29, 2026	19.64	19.84	18.80	19.35	19.35	-1.38%	2,100,500
Jun 26, 2026	20.16	20.68	19.60	19.62	19.62	-2.97%	2,289,744
Jun 25, 2026	20.72	20.88	19.90	20.22	20.22	-3.39%	3,231,136
Jun 24, 2026	21.30	21.36	20.62	20.93	20.93	-1.97%	1,692,000
Jun 23, 2026	21.16	21.73	21.02	21.35	21.35	0.23%	1,955,485
Jun 22, 2026	22.59	22.59	20.60	21.30	21.30	-5.84%	4,398,095
Jun 18, 2026	22.61	22.73	22.12	22.62	22.62	-0.22%	2,420,295
Jun 17, 2026	23.54	23.57	22.95	23.02	22.67	-2.58%	2,306,100
Jun 16, 2026	24.14	24.14	23.56	23.63	23.27	-2.27%	2,451,500
Jun 15, 2026	24.49	24.68	24.01	24.18	23.81	-1.06%	2,552,800
Jun 12, 2026	23.55	24.75	23.55	24.44	24.07	4.53%	3,862,001
Jun 11, 2026	23.20	23.67	22.95	23.38	23.02	-0.09%	1,996,700
Jun 10, 2026	23.81	24.09	23.03	23.40	23.04	-2.50%	2,484,600
Jun 9, 2026	23.87	24.03	23.38	24.00	23.64	1.31%	2,185,785
Jun 8, 2026	23.60	24.26	23.34	23.69	23.33	-1.54%	3,096,685
Jun 5, 2026	23.19	24.56	22.96	24.06	23.69	2.91%	3,819,200
Jun 4, 2026	23.38	24.00	23.23	23.38	23.02	-0.51%	2,485,300
Jun 3, 2026	23.27	24.22	22.91	23.50	23.14	2.00%	3,919,200
Jun 2, 2026	23.30	24.01	22.80	23.04	22.69	-0.95%	2,781,633
Jun 1, 2026	22.79	23.44	22.70	23.26	22.91	1.79%	2,670,400
May 29, 2026	24.68	24.73	22.55	22.85	22.50	-7.41%	5,487,150
May 28, 2026	24.92	25.28	24.01	24.68	24.30	-0.92%	4,084,900
May 27, 2026	25.40	25.96	24.70	24.91	24.53	-2.66%	5,353,551
May 26, 2026	26.34	26.54	25.30	25.59	25.20	-3.76%	5,796,285
May 25, 2026	24.96	26.65	24.88	26.59	26.19	6.19%	9,081,424
May 22, 2026	24.29	25.15	24.08	25.04	24.66	3.51%	5,078,651