SHE:001365 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	35.88	35.88	33.80	34.12	34.12	-2.60%	4,764,093
Aug 21, 2026	35.03	35.14	34.60	35.03	35.03	-0.93%	2,737,995
Aug 20, 2026	35.50	35.89	35.14	35.36	35.36	0.17%	3,199,794
Aug 19, 2026	37.45	37.47	35.12	35.30	35.30	-6.84%	5,934,808
Aug 18, 2026	37.97	38.21	37.10	37.89	37.89	-0.21%	4,871,916
Aug 17, 2026	37.73	37.98	37.21	37.97	37.97	0.61%	3,711,261
Aug 14, 2026	37.81	38.01	37.07	37.74	37.74	-0.11%	4,807,104
Aug 13, 2026	38.57	38.85	37.78	37.78	37.78	-1.97%	6,088,696
Aug 12, 2026	38.01	38.85	38.00	38.54	38.54	1.45%	6,131,815
Aug 11, 2026	37.53	38.74	36.85	37.99	37.99	1.23%	6,972,401
Aug 10, 2026	37.79	38.15	37.10	37.53	37.53	-0.85%	4,301,710
Aug 7, 2026	37.30	37.86	36.50	37.85	37.85	1.26%	6,755,220
Aug 6, 2026	37.50	37.64	37.00	37.38	37.38	-1.37%	5,763,408
Aug 5, 2026	37.49	38.04	37.40	37.90	37.90	1.94%	7,807,105
Aug 4, 2026	36.53	37.33	35.95	37.18	37.18	2.26%	5,879,025
Aug 3, 2026	35.96	36.69	35.81	36.36	36.36	1.11%	4,636,644
Jul 31, 2026	35.81	36.90	35.78	35.96	35.96	2.74%	7,214,873
Jul 30, 2026	35.99	36.77	34.86	35.00	35.00	-3.37%	5,873,268
Jul 29, 2026	35.52	36.48	35.10	36.22	36.22	1.86%	5,483,819
Jul 28, 2026	35.41	36.62	35.36	35.56	35.56	-1.69%	5,332,202
Jul 27, 2026	35.10	36.20	33.87	36.17	36.17	1.52%	7,149,210
Jul 24, 2026	37.48	38.00	35.51	35.63	35.63	-8.05%	9,184,767
Jul 23, 2026	37.70	38.76	36.65	38.75	38.75	0.65%	7,554,355
Jul 22, 2026	39.55	40.54	38.18	38.50	38.50	-5.78%	11,215,403
Jul 21, 2026	38.79	40.86	38.49	40.86	40.86	5.72%	12,278,744
Jul 20, 2026	40.54	41.45	37.25	38.65	38.65	-3.38%	11,590,757
Jul 17, 2026	42.82	43.56	39.23	40.00	40.00	-7.51%	14,512,885
Jul 16, 2026	38.42	43.25	38.42	43.25	43.25	9.99%	11,071,741
Jul 15, 2026	40.91	41.76	39.00	39.32	39.32	-3.82%	11,235,142
Jul 14, 2026	42.60	42.75	40.50	40.88	40.88	-9.16%	14,675,257
Jul 13, 2026	48.78	48.78	45.00	45.00	45.00	-10.00%	11,864,496
Jul 10, 2026	44.97	51.00	44.97	50.00	50.00	5.62%	22,525,295
Jul 9, 2026	45.89	51.99	45.89	47.34	47.34	-0.98%	28,577,384
Jul 8, 2026	44.86	47.81	43.10	47.81	47.81	10.01%	21,100,035
Jul 7, 2026	40.03	43.46	39.90	43.46	43.46	10.00%	7,889,540
Jul 6, 2026	42.30	42.48	39.50	39.51	39.51	-6.77%	7,580,739
Jul 3, 2026	42.02	42.98	41.61	42.38	42.38	1.88%	9,124,377
Jul 2, 2026	44.06	44.66	41.60	41.60	41.60	-3.77%	11,781,444
Jul 1, 2026	39.75	43.23	39.45	43.23	43.23	10.00%	6,167,516
Jun 30, 2026	37.80	39.93	37.03	39.30	39.30	3.97%	8,027,962
Jun 29, 2026	37.50	39.85	36.90	37.80	37.80	1.91%	7,308,569
Jun 26, 2026	40.34	40.34	37.00	37.09	37.09	-7.51%	8,928,408
Jun 25, 2026	41.93	42.54	39.70	40.10	40.10	-6.72%	10,745,456
Jun 24, 2026	42.47	44.25	42.38	42.99	42.99	1.78%	9,468,162
Jun 23, 2026	43.60	44.97	41.93	42.24	42.24	-3.61%	8,999,164
Jun 22, 2026	45.00	45.55	42.30	43.82	43.82	-0.90%	12,378,770
Jun 18, 2026	40.15	44.22	40.03	44.22	44.22	10.00%	11,454,382
Jun 17, 2026	40.50	40.84	39.92	40.20	40.20	-1.42%	4,548,525
Jun 16, 2026	40.02	41.32	39.37	40.78	40.78	1.29%	6,451,371
Jun 15, 2026	38.06	40.26	38.06	40.26	40.26	5.95%	6,574,655