SHE:001378 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	19.98	20.72	19.95	20.37	20.37	1.29%	4,341,163
Aug 26, 2026	20.93	20.98	19.83	20.11	20.11	-3.87%	4,533,822
Aug 25, 2026	20.01	21.00	19.70	20.92	20.92	4.34%	4,536,686
Aug 24, 2026	20.15	20.42	19.65	20.05	20.05	-0.30%	3,598,823
Aug 21, 2026	19.90	20.26	19.56	20.11	20.11	0.15%	3,293,780
Aug 20, 2026	19.79	20.33	19.66	20.08	20.08	2.40%	5,139,867
Aug 19, 2026	20.91	21.14	19.52	19.61	19.61	-7.11%	5,807,045
Aug 18, 2026	21.42	21.50	20.91	21.11	21.11	-1.45%	3,876,260
Aug 17, 2026	21.43	21.65	21.01	21.42	21.42	0.52%	4,905,447
Aug 14, 2026	21.39	21.69	21.05	21.31	21.31	-0.51%	6,414,963
Aug 13, 2026	21.53	21.85	21.29	21.42	21.42	-0.46%	6,483,714
Aug 12, 2026	21.24	21.64	21.02	21.52	21.52	1.27%	6,566,734
Aug 11, 2026	20.42	21.31	20.13	21.25	21.25	4.06%	8,313,860
Aug 10, 2026	20.02	20.60	19.86	20.42	20.42	1.49%	7,241,298
Aug 7, 2026	19.78	20.30	18.82	20.12	20.12	2.71%	11,888,074
Aug 6, 2026	17.82	19.59	17.82	19.59	19.59	9.99%	8,236,145
Aug 5, 2026	17.54	18.05	17.51	17.81	17.81	1.66%	3,858,080
Aug 4, 2026	17.05	17.65	16.95	17.52	17.52	2.82%	4,497,994
Aug 3, 2026	16.45	17.07	16.40	17.04	17.04	3.27%	3,357,620
Jul 31, 2026	16.19	16.57	16.15	16.50	16.50	2.74%	4,146,715
Jul 30, 2026	16.30	16.49	15.88	16.06	16.06	-1.83%	3,805,270
Jul 29, 2026	16.15	16.40	16.05	16.36	16.36	1.30%	3,197,794
Jul 28, 2026	16.07	16.40	16.05	16.15	16.15	-0.19%	2,162,282
Jul 27, 2026	15.65	16.24	15.55	16.18	16.18	2.73%	3,339,060
Jul 24, 2026	16.25	16.26	15.67	15.75	15.75	-4.26%	4,253,529
Jul 23, 2026	16.11	16.53	15.95	16.45	16.45	2.05%	4,515,555
Jul 22, 2026	16.70	16.93	16.08	16.12	16.12	-4.45%	4,787,975
Jul 21, 2026	17.43	17.67	15.92	16.87	16.87	-3.21%	8,200,674
Jul 20, 2026	18.71	19.08	17.10	17.43	17.43	-7.34%	8,864,370
Jul 17, 2026	19.76	20.30	18.75	18.81	18.81	-4.86%	7,389,227
Jul 16, 2026	20.30	20.66	19.71	19.77	19.77	-4.03%	6,971,143
Jul 15, 2026	21.25	21.38	20.49	20.60	20.60	-3.24%	10,649,593
Jul 14, 2026	20.41	21.63	20.28	21.29	21.29	8.29%	14,509,842
Jul 13, 2026	20.39	20.90	19.49	19.66	19.66	-4.05%	6,719,741
Jul 10, 2026	19.29	20.90	19.26	20.49	20.49	6.33%	8,070,408
Jul 9, 2026	19.14	19.54	18.71	19.27	19.27	0.73%	5,349,303
Jul 8, 2026	19.17	19.42	18.57	19.13	19.13	0.21%	4,579,481
Jul 7, 2026	20.07	20.18	19.00	19.09	19.09	-4.50%	3,818,180
Jul 6, 2026	20.03	20.40	19.88	19.99	19.99	0.40%	5,199,910
Jul 3, 2026	20.35	20.48	19.79	19.91	19.91	-2.07%	8,630,074
Jul 2, 2026	18.48	20.33	18.41	20.33	20.33	10.01%	5,589,590
Jul 1, 2026	17.99	18.62	17.69	18.48	18.48	3.18%	4,757,280
Jun 30, 2026	18.00	18.14	17.68	17.91	17.91	-1.38%	3,487,047
Jun 29, 2026	18.30	18.33	17.46	18.16	18.16	-0.82%	4,925,486
Jun 26, 2026	18.81	18.86	18.19	18.31	18.31	-2.55%	3,801,780
Jun 25, 2026	19.50	19.55	18.61	18.79	18.79	-3.69%	4,485,589
Jun 24, 2026	19.90	20.50	19.16	19.51	19.51	-2.64%	4,589,783
Jun 23, 2026	19.52	20.37	19.33	20.04	20.04	1.93%	5,880,653
Jun 22, 2026	19.48	20.25	19.10	19.66	19.66	1.76%	7,215,653
Jun 18, 2026	19.93	20.31	19.30	19.32	19.32	-2.91%	5,616,757