SHE:001365 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	35.96	36.69	35.81	36.36	-	1.11%	4,709,344
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
Jun 12, 2026	39.01	39.20	37.96	38.00	38.00	-1.35%	4,928,422
Jun 11, 2026	39.98	39.98	38.38	38.52	38.52	-3.80%	5,446,153
Jun 10, 2026	41.20	42.20	39.81	40.04	40.04	-3.98%	5,804,527
Jun 9, 2026	42.51	42.99	41.30	41.70	41.70	-1.65%	5,405,036
Jun 8, 2026	42.07	44.00	41.63	42.40	42.40	-3.02%	6,120,767
Jun 5, 2026	43.60	44.50	42.28	43.72	43.72	0.05%	7,523,998
Jun 4, 2026	43.72	44.35	42.80	43.70	43.70	-0.75%	7,167,314
Jun 3, 2026	44.40	44.69	43.40	44.03	44.03	-1.06%	8,213,542
Jun 2, 2026	46.07	46.80	43.36	44.50	44.50	-4.03%	9,223,140
Jun 1, 2026	46.23	47.36	45.49	46.37	46.37	2.84%	8,993,944
May 29, 2026	47.01	48.00	44.77	45.09	45.09	-4.53%	10,467,732
May 28, 2026	47.03	48.20	46.42	47.23	47.23	-0.76%	10,381,584
May 27, 2026	49.98	50.48	47.51	47.59	47.59	-2.88%	12,600,486
May 26, 2026	48.98	50.57	48.18	49.00	49.00	-7.25%	15,388,170
May 25, 2026	55.77	55.96	52.83	52.83	52.83	-10.00%	12,592,329