SHE:001319 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	19.19	21.31	19.07	19.84	19.84	2.43%	5,205,900
Aug 20, 2026	19.35	19.63	19.25	19.37	19.37	0.16%	1,531,876
Aug 19, 2026	20.05	20.10	19.03	19.34	19.34	-3.69%	1,614,400
Aug 18, 2026	20.29	20.29	19.81	20.08	20.08	0.40%	1,400,700
Aug 17, 2026	19.52	20.15	19.38	20.00	20.00	2.51%	1,633,900
Aug 14, 2026	19.39	19.56	19.10	19.51	19.51	0.36%	1,074,600
Aug 13, 2026	19.99	20.05	19.40	19.44	19.44	-2.56%	1,327,330
Aug 12, 2026	19.72	20.04	19.53	19.95	19.95	2.15%	1,553,906
Aug 11, 2026	19.62	19.71	19.29	19.53	19.53	-0.46%	970,500
Aug 10, 2026	19.30	19.64	19.14	19.62	19.62	1.66%	1,243,200
Aug 7, 2026	19.32	19.45	19.08	19.30	19.30	-0.21%	1,298,500
Aug 6, 2026	19.21	19.49	19.03	19.34	19.34	0.78%	1,669,600
Aug 5, 2026	19.10	19.35	18.78	19.19	19.19	0.84%	1,656,000
Aug 4, 2026	19.09	19.24	18.92	19.03	19.03	-0.31%	1,312,700
Aug 3, 2026	18.66	19.14	18.58	19.09	19.09	2.30%	1,785,400
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