SHE:001328 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	30.77	32.10	30.77	31.70	31.70	-0.41%	2,952,945
Jul 30, 2026	32.08	33.06	31.70	31.83	31.83	-0.78%	3,358,600
Jul 29, 2026	32.40	32.60	31.69	32.08	32.08	0.82%	3,364,533
Jul 28, 2026	31.36	32.21	30.58	31.82	31.82	1.27%	5,112,872
Jul 27, 2026	28.55	31.42	28.27	31.42	31.42	10.01%	3,595,849
Jul 24, 2026	29.44	29.44	28.48	28.56	28.56	-2.56%	1,082,821
Jul 23, 2026	29.57	29.97	28.58	29.31	29.31	-0.85%	2,116,312
Jul 22, 2026	27.70	29.57	27.48	29.56	29.56	6.71%	3,180,640
Jul 21, 2026	27.82	28.48	27.25	27.70	27.70	-0.29%	2,144,105
Jul 20, 2026	28.08	28.64	27.41	27.78	27.78	-0.79%	1,805,600
Jul 17, 2026	28.70	28.95	27.60	28.00	28.00	-2.30%	1,627,491
Jul 16, 2026	27.65	28.89	27.20	28.66	28.66	3.58%	1,683,300
Jul 15, 2026	26.55	28.05	26.26	27.67	27.67	4.34%	1,875,206
Jul 14, 2026	26.00	26.66	25.75	26.52	26.52	2.51%	1,320,000
Jul 13, 2026	26.30	26.75	25.58	25.87	25.87	-2.12%	1,077,800
Jul 10, 2026	26.00	26.86	25.63	26.43	26.43	1.65%	1,142,447
Jul 9, 2026	26.78	26.89	25.70	26.00	26.00	-2.15%	1,725,856
Jul 8, 2026	26.62	27.33	26.35	26.57	26.57	-1.01%	1,236,568
Jul 7, 2026	27.26	27.47	26.79	26.84	26.84	-1.54%	783,010
Jul 6, 2026	27.19	27.55	26.80	27.26	27.26	0.26%	1,142,800
Jul 3, 2026	26.35	27.47	26.26	27.19	27.19	0.74%	784,500
Jul 2, 2026	26.73	27.65	26.73	26.99	26.99	0.48%	1,185,075
Jul 1, 2026	25.91	27.35	25.64	26.86	26.86	3.67%	1,646,000
Jun 30, 2026	26.46	26.78	25.58	25.91	25.91	-2.37%	1,399,900
Jun 29, 2026	25.08	27.00	24.30	26.54	26.54	5.82%	2,769,100
Jun 26, 2026	25.49	26.05	24.66	25.08	25.08	-1.92%	2,442,562
Jun 25, 2026	26.61	26.61	25.10	25.57	25.57	-3.94%	2,525,278
Jun 24, 2026	27.01	27.03	26.16	26.62	26.62	-1.77%	1,334,900
Jun 23, 2026	26.50	27.90	26.35	27.10	27.10	2.26%	2,148,056
Jun 22, 2026	27.08	27.28	25.99	26.50	26.50	-3.04%	3,447,710
Jun 18, 2026	28.65	28.65	27.14	27.33	27.33	-3.39%	2,280,443
Jun 17, 2026	29.40	29.57	28.22	28.29	28.29	-3.61%	979,263
Jun 16, 2026	30.34	30.34	29.12	29.35	29.35	-3.55%	1,768,054
Jun 15, 2026	30.60	31.17	30.30	30.43	30.43	-0.56%	2,019,535
Jun 12, 2026	29.69	30.70	29.20	30.60	30.60	4.08%	2,260,424
Jun 11, 2026	28.70	30.21	28.50	29.40	29.40	2.62%	1,520,715
Jun 10, 2026	28.64	29.43	28.36	28.65	28.65	-1.38%	895,173
Jun 9, 2026	28.19	29.25	27.65	29.05	29.05	3.38%	1,669,044
Jun 8, 2026	27.97	28.65	27.52	28.10	28.10	-2.77%	1,253,713
Jun 5, 2026	28.80	29.14	28.22	28.90	28.90	1.01%	1,098,050
Jun 4, 2026	30.03	30.43	29.00	29.46	28.61	-2.42%	1,140,914
Jun 3, 2026	30.48	30.54	29.74	30.19	29.32	-0.98%	1,171,509
Jun 2, 2026	31.37	32.06	30.45	30.49	29.61	-3.27%	1,546,300
Jun 1, 2026	30.97	31.58	30.60	31.52	30.61	1.81%	1,875,486
May 29, 2026	29.08	31.78	28.78	30.96	30.07	6.57%	2,575,474
May 28, 2026	29.60	29.72	28.81	29.05	28.21	-2.65%	1,141,811
May 27, 2026	28.93	30.50	28.81	29.84	28.98	3.25%	2,234,774
May 26, 2026	29.47	29.58	28.58	28.90	28.07	-2.30%	1,725,186
May 25, 2026	29.28	30.00	29.28	29.58	28.73	0.78%	1,241,800
May 22, 2026	29.92	30.14	28.78	29.35	28.50	-2.10%	1,884,000