SHE:001326 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 15, 2026	63.70	65.19	63.16	65.19	65.05	2.34%	1,031,700
Jun 12, 2026	65.00	65.57	63.02	63.70	63.56	-1.71%	723,500
Jun 11, 2026	64.76	65.08	61.71	64.81	64.67	-0.34%	1,056,900
Jun 10, 2026	66.96	66.96	63.00	65.03	64.89	-3.84%	1,227,100
Jun 9, 2026	68.02	69.60	66.31	67.63	67.48	-0.29%	1,422,700
Jun 8, 2026	67.80	71.67	66.85	67.83	67.68	-2.37%	2,128,700
Jun 5, 2026	68.29	71.00	66.66	69.48	69.33	2.75%	2,319,794
Jun 4, 2026	68.82	72.88	65.72	67.62	67.47	-0.53%	2,797,509
Jun 3, 2026	61.79	67.98	61.36	67.98	67.83	10.00%	2,006,459
Jun 2, 2026	65.63	65.63	57.36	61.80	61.67	-2.31%	1,121,854
Jun 1, 2026	64.56	65.88	63.26	63.26	63.12	-0.38%	1,377,253
May 29, 2026	67.10	67.10	62.78	63.50	63.36	-5.42%	2,002,810
May 28, 2026	68.27	68.93	65.70	67.14	67.00	-1.64%	1,529,836
May 27, 2026	70.00	70.65	67.00	68.26	68.11	-3.38%	1,931,514
May 26, 2026	70.31	70.90	68.00	70.65	70.50	-1.06%	2,089,462
May 25, 2026	67.64	71.50	66.66	71.41	71.26	5.57%	3,378,401