SHE:001333 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	22.50	22.87	21.22	21.52	21.52	-3.02%	7,648,773
Aug 20, 2026	20.52	22.19	20.30	22.19	22.19	10.01%	5,097,635
Aug 19, 2026	21.02	21.18	20.14	20.17	20.17	-4.68%	2,575,400
Aug 18, 2026	19.89	21.49	19.78	21.16	21.16	6.44%	3,109,100
Aug 17, 2026	19.24	20.08	19.12	19.88	19.88	3.76%	2,062,700
Aug 14, 2026	19.27	19.35	19.08	19.16	19.16	-0.57%	721,700
Aug 13, 2026	19.60	19.69	19.25	19.27	19.27	-1.78%	807,500
Aug 12, 2026	19.42	19.73	19.37	19.62	19.62	1.13%	779,849
Aug 11, 2026	19.73	19.73	19.27	19.40	19.40	-1.22%	712,499
Aug 10, 2026	19.19	19.76	19.07	19.64	19.64	2.13%	1,077,650
Aug 7, 2026	19.56	19.61	19.00	19.23	19.23	-1.38%	1,123,000
Aug 6, 2026	19.52	20.00	19.33	19.50	19.50	-0.61%	1,100,200
Aug 5, 2026	19.16	19.82	18.92	19.62	19.62	3.26%	2,377,100
Aug 4, 2026	18.80	19.08	18.63	19.00	19.00	1.60%	1,069,900
Aug 3, 2026	18.16	18.73	17.94	18.70	18.70	3.54%	1,335,000
Jul 31, 2026	17.75	18.09	17.75	18.06	18.06	2.09%	994,599
Jul 30, 2026	17.93	18.14	17.51	17.69	17.69	-1.34%	1,412,449
Jul 29, 2026	17.59	18.02	17.50	17.93	17.93	1.76%	912,800
Jul 28, 2026	17.59	17.88	17.41	17.62	17.62	0.11%	824,100
Jul 27, 2026	17.12	17.74	17.07	17.60	17.60	2.50%	872,000
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