SHE:001378 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	20.45	20.66	19.81	19.90	19.90	-3.44%	5,604,297
Jun 16, 2026	20.54	20.97	19.53	20.61	20.61	0.39%	7,467,419
Jun 15, 2026	20.97	21.40	20.38	20.53	20.53	-1.30%	9,528,392
Jun 12, 2026	19.01	20.80	19.00	20.80	20.80	9.99%	5,701,509
Jun 11, 2026	19.46	19.70	18.60	18.91	18.91	-3.86%	3,259,810
Jun 10, 2026	19.00	20.10	18.91	19.67	19.67	2.50%	4,782,204
Jun 9, 2026	19.51	20.07	18.88	19.19	19.19	-0.88%	4,777,990
Jun 8, 2026	20.38	20.60	19.12	19.36	19.36	-5.56%	6,040,116
Jun 5, 2026	20.22	20.71	19.73	20.50	20.50	1.08%	5,259,828
Jun 4, 2026	20.23	20.50	19.96	20.28	20.28	0.20%	3,042,790
Jun 3, 2026	20.29	20.54	19.83	20.24	20.24	-0.15%	2,142,950
Jun 2, 2026	20.20	20.65	19.93	20.27	20.27	0.20%	3,555,550
Jun 1, 2026	19.75	20.42	19.37	20.23	20.23	2.43%	3,242,075
May 29, 2026	20.59	20.66	19.60	19.75	19.75	-3.47%	2,982,725
May 28, 2026	20.09	20.59	19.83	20.46	20.46	1.79%	3,386,287
May 27, 2026	20.62	20.81	19.86	20.10	20.10	-3.46%	3,638,541
May 26, 2026	21.07	21.25	20.56	20.82	20.82	-1.65%	3,578,695
May 25, 2026	21.62	22.08	20.91	21.17	21.17	-1.63%	4,166,664
May 22, 2026	20.67	21.70	20.17	21.52	21.52	4.47%	5,164,579