SHE:001326 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	64.99	67.00	61.80	66.40	66.40	3.19%	3,071,302
Aug 24, 2026	61.96	64.65	61.15	64.35	64.35	4.67%	2,293,600
Aug 21, 2026	61.18	62.38	59.06	61.48	61.48	0.79%	1,153,000
Aug 20, 2026	62.04	64.65	60.27	61.00	61.00	2.06%	1,553,557
Aug 19, 2026	63.56	64.20	59.00	59.77	59.77	-7.43%	1,998,000
Aug 18, 2026	63.86	64.88	62.22	64.57	64.57	3.63%	1,439,853
Aug 17, 2026	60.76	62.58	59.50	62.31	62.31	2.77%	1,701,557
Aug 14, 2026	60.84	61.00	58.67	60.63	60.63	-0.64%	1,421,700
Aug 13, 2026	59.88	65.30	59.88	61.02	61.02	1.89%	2,521,623
Aug 12, 2026	59.18	60.32	58.32	59.89	59.89	0.18%	1,181,288
Aug 11, 2026	58.97	60.22	58.01	59.78	59.78	1.65%	1,107,111
Aug 10, 2026	57.94	59.95	57.40	58.81	58.81	1.96%	1,807,000
Aug 7, 2026	57.21	57.90	55.51	57.68	57.68	1.91%	1,346,300
Aug 6, 2026	55.01	56.60	53.50	56.60	56.60	3.51%	1,383,000
Aug 5, 2026	54.00	55.02	52.19	54.68	54.68	5.85%	2,173,371
Aug 4, 2026	46.96	51.66	46.60	51.66	51.66	10.01%	1,398,100
Aug 3, 2026	44.92	47.77	44.06	46.96	46.96	4.59%	1,850,493
Jul 31, 2026	42.18	45.37	42.18	44.90	44.90	6.47%	1,405,900
Jul 30, 2026	44.37	44.98	41.74	42.17	42.17	-4.48%	1,489,140
Jul 29, 2026	46.01	46.44	43.74	44.15	44.15	-4.02%	1,163,501
Jul 28, 2026	46.70	48.32	45.89	46.00	46.00	-3.22%	1,255,100
Jul 27, 2026	45.29	47.69	45.00	47.53	47.53	5.32%	1,329,433
Jul 24, 2026	46.58	46.99	44.01	45.13	45.13	-4.45%	1,249,400
Jul 23, 2026	44.79	47.46	44.79	47.23	47.23	5.45%	1,551,903
Jul 22, 2026	45.77	47.00	44.71	44.79	44.79	-3.64%	1,241,900
Jul 21, 2026	46.18	47.42	41.57	46.48	46.48	0.65%	1,703,085
Jul 20, 2026	50.30	51.75	45.06	46.18	46.18	-6.80%	1,337,070
Jul 17, 2026	53.49	54.89	49.03	49.55	49.55	-7.35%	836,191
Jul 16, 2026	53.69	55.82	50.00	53.48	53.48	1.71%	1,064,033
Jul 15, 2026	53.98	53.98	51.50	52.58	52.58	1.12%	872,200
Jul 14, 2026	51.09	52.80	49.73	52.00	52.00	1.78%	913,600
Jul 13, 2026	54.05	54.68	50.04	51.09	51.09	-5.05%	1,039,284
Jul 10, 2026	53.29	56.92	52.20	53.81	53.81	-0.09%	1,620,800
Jul 9, 2026	53.42	54.40	52.19	53.86	53.86	0.82%	856,665
Jul 8, 2026	57.19	58.18	52.71	53.42	53.42	-5.65%	1,075,400
Jul 7, 2026	58.88	59.70	56.20	56.62	56.62	-4.33%	1,000,200
Jul 6, 2026	62.40	63.96	58.66	59.18	59.18	-5.15%	1,289,500
Jul 3, 2026	59.13	63.28	58.58	62.39	62.39	5.50%	1,489,599
Jul 2, 2026	58.08	60.48	57.80	59.14	59.14	-0.02%	1,448,600
Jul 1, 2026	58.93	60.20	58.00	59.15	59.15	-0.24%	1,437,600
Jun 30, 2026	61.00	61.56	59.06	59.29	59.29	-2.72%	1,007,900
Jun 29, 2026	63.05	63.22	58.68	60.95	60.95	-3.33%	1,159,899
Jun 26, 2026	64.58	65.17	63.00	63.05	63.05	-1.87%	1,085,100
Jun 25, 2026	66.07	66.99	63.58	64.25	64.25	-1.79%	1,461,000
Jun 24, 2026	67.29	67.29	63.91	65.42	65.42	-3.31%	1,468,600
Jun 23, 2026	70.20	71.80	67.36	67.66	67.66	-3.27%	2,050,389
Jun 22, 2026	73.62	73.78	68.68	69.95	69.95	-5.32%	2,169,755
Jun 18, 2026	75.22	75.50	71.30	73.88	73.88	-0.20%	3,100,600
Jun 17, 2026	67.40	74.03	67.33	74.03	74.03	10.00%	2,762,500
Jun 16, 2026	65.27	70.02	64.80	67.30	67.30	3.46%	1,321,600