SHE:001333 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	17.39	17.45	16.96	17.17	17.17	-1.60%	833,200
Jul 23, 2026	16.83	17.50	16.74	17.45	17.45	4.24%	1,214,050
Jul 22, 2026	17.08	17.35	16.71	16.74	16.74	-3.01%	1,119,100
Jul 21, 2026	17.50	17.55	16.50	17.26	17.26	-1.37%	2,237,200
Jul 20, 2026	18.30	18.51	17.30	17.50	17.50	-3.42%	1,909,476
Jul 17, 2026	19.13	19.42	17.93	18.12	18.12	-5.23%	1,673,582
Jul 16, 2026	19.12	19.68	18.74	19.12	19.12	0.26%	1,190,300
Jul 15, 2026	18.88	19.14	18.76	19.07	19.07	1.17%	962,600
Jul 14, 2026	18.75	18.85	18.30	18.85	18.85	1.07%	1,037,100
Jul 13, 2026	19.08	19.09	18.53	18.65	18.65	-1.84%	1,321,800
Jul 10, 2026	18.90	19.30	18.64	19.00	19.00	0.37%	1,213,088
Jul 9, 2026	19.33	19.43	18.54	18.93	18.93	-2.22%	1,513,203
Jul 8, 2026	20.15	20.27	19.31	19.36	19.36	-3.83%	1,642,198
Jul 7, 2026	20.07	20.38	19.77	20.13	20.13	0.30%	1,692,588
Jul 6, 2026	20.00	20.28	19.53	20.07	20.07	0.65%	1,946,888
Jul 3, 2026	19.35	20.38	19.30	19.94	19.94	3.58%	2,487,712
Jul 2, 2026	19.09	20.07	18.92	19.61	19.25	2.99%	2,365,600
Jul 1, 2026	18.26	19.38	18.12	19.04	18.69	4.21%	2,129,400
Jun 30, 2026	18.51	18.70	18.18	18.27	17.93	-1.30%	2,097,500
Jun 29, 2026	18.71	19.00	17.98	18.51	18.17	-2.27%	2,152,191
Jun 26, 2026	19.35	19.35	18.71	18.94	18.59	-2.32%	2,023,700
Jun 25, 2026	19.51	19.52	18.91	19.39	19.03	-0.67%	2,194,700
Jun 24, 2026	20.10	20.10	19.41	19.52	19.16	-2.89%	1,664,293
Jun 23, 2026	19.84	20.48	19.72	20.10	19.73	1.01%	2,139,600
Jun 22, 2026	19.70	19.99	18.90	19.90	19.53	1.02%	3,486,900
Jun 18, 2026	20.06	20.10	19.51	19.70	19.34	-1.75%	2,157,998
Jun 17, 2026	20.45	20.61	19.98	20.05	19.68	-1.86%	1,842,994
Jun 16, 2026	21.01	21.18	20.42	20.43	20.05	-2.71%	2,512,700
Jun 15, 2026	21.38	21.83	20.92	21.00	20.61	-0.80%	2,313,800
Jun 12, 2026	21.38	21.40	20.28	21.17	20.78	0.47%	2,692,900
Jun 11, 2026	21.41	22.05	20.86	21.07	20.68	-2.50%	1,807,600
Jun 10, 2026	21.67	22.22	21.43	21.61	21.21	-1.10%	2,555,522
Jun 9, 2026	21.21	22.68	21.21	21.85	21.45	3.02%	3,079,200
Jun 8, 2026	21.73	22.01	20.70	21.21	20.82	-4.33%	2,124,600
Jun 5, 2026	21.43	22.64	21.05	22.17	21.76	3.79%	2,488,335
Jun 4, 2026	21.59	21.79	21.14	21.36	20.97	-1.34%	1,414,700
Jun 3, 2026	22.15	22.26	21.41	21.65	21.25	-2.26%	2,004,928
Jun 2, 2026	22.64	22.89	22.00	22.15	21.74	-1.99%	1,731,789
Jun 1, 2026	22.28	22.83	22.00	22.60	22.19	1.44%	1,414,500
May 29, 2026	23.65	23.90	22.10	22.28	21.87	-6.43%	3,055,600
May 28, 2026	24.00	24.37	23.01	23.81	23.37	-0.58%	2,997,498
May 27, 2026	25.02	25.30	23.68	23.95	23.51	-4.51%	3,614,500
May 26, 2026	25.22	25.96	24.45	25.08	24.62	-0.59%	3,828,700
May 25, 2026	26.08	26.10	24.95	25.23	24.77	-2.96%	3,437,698
May 22, 2026	25.39	26.28	24.90	26.00	25.52	3.13%	4,440,180
May 21, 2026	26.66	26.83	25.13	25.21	24.75	-5.44%	6,117,580
May 20, 2026	27.00	27.27	26.45	26.66	26.17	-0.71%	5,129,400
May 19, 2026	26.46	26.91	26.03	26.85	26.36	-0.56%	7,621,011
May 18, 2026	26.10	27.80	25.81	27.00	26.50	3.65%	14,318,000
May 15, 2026	23.72	26.05	23.51	26.05	25.57	10.01%	8,814,528