SHE:001380 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	16.30	16.72	16.26	16.56	16.56	0.91%	1,290,382
Jul 31, 2026	15.86	16.47	15.80	16.41	16.41	4.32%	2,221,132
Jul 30, 2026	15.63	16.01	15.60	15.73	15.73	0.06%	1,590,132
Jul 29, 2026	15.32	15.78	15.32	15.72	15.72	1.81%	1,303,333
Jul 28, 2026	15.30	15.74	15.28	15.44	15.44	0.26%	1,422,572
Jul 27, 2026	14.86	15.55	14.86	15.40	15.40	2.39%	1,199,734
Jul 24, 2026	15.17	15.34	15.00	15.04	15.04	-2.02%	1,016,764
Jul 23, 2026	15.17	15.37	15.02	15.35	15.35	1.59%	1,120,261
Jul 22, 2026	15.96	15.98	14.96	15.11	15.11	-5.44%	3,029,703
Jul 21, 2026	15.68	16.16	15.37	15.98	15.98	2.90%	1,857,951
Jul 20, 2026	16.00	16.39	15.38	15.53	15.53	-2.94%	1,920,499
Jul 17, 2026	16.48	17.00	15.91	16.00	16.00	-2.91%	2,026,896
Jul 16, 2026	16.12	16.84	15.98	16.48	16.48	1.54%	2,313,757
Jul 15, 2026	15.90	16.30	15.79	16.23	16.23	1.50%	1,728,080
Jul 14, 2026	15.20	16.18	15.15	15.99	15.99	5.61%	2,333,835
Jul 13, 2026	15.90	15.90	15.12	15.14	15.14	-4.78%	1,734,795
Jul 10, 2026	15.66	16.25	15.53	15.90	15.90	1.34%	1,323,553
Jul 9, 2026	15.71	15.94	15.49	15.69	15.69	-0.95%	1,326,451
Jul 8, 2026	16.44	16.47	15.77	15.84	15.84	-3.30%	1,360,436
Jul 7, 2026	16.71	16.84	16.30	16.38	16.38	-1.68%	1,589,224
Jul 6, 2026	17.20	17.20	16.58	16.66	16.66	-3.48%	2,153,864
Jul 3, 2026	15.97	17.52	15.96	17.26	17.26	8.15%	4,316,114
Jul 2, 2026	15.86	16.41	15.78	15.96	15.96	0.63%	1,653,189
Jul 1, 2026	15.74	16.05	15.49	15.86	15.86	1.41%	1,539,071
Jun 30, 2026	15.53	15.80	15.37	15.64	15.64	0.71%	1,361,680
Jun 29, 2026	15.65	15.70	15.12	15.53	15.53	-0.77%	1,826,462
Jun 26, 2026	16.01	16.15	15.53	15.65	15.65	-2.37%	1,994,776
Jun 25, 2026	16.86	16.92	16.01	16.03	16.03	-5.04%	2,316,318
Jun 24, 2026	16.90	17.08	16.65	16.88	16.88	-0.12%	2,208,133
Jun 23, 2026	16.19	17.23	16.16	16.90	16.90	3.05%	3,148,205
Jun 22, 2026	16.56	16.68	15.68	16.40	16.40	-1.03%	2,776,404
Jun 18, 2026	16.43	16.97	16.21	16.57	16.57	1.41%	2,411,796
Jun 17, 2026	16.57	16.78	16.35	16.44	16.34	-1.67%	1,493,800
Jun 16, 2026	16.51	16.80	16.28	16.72	16.62	1.21%	1,592,961
Jun 15, 2026	16.67	16.81	16.30	16.52	16.42	0.12%	1,798,888
Jun 12, 2026	16.38	16.70	16.17	16.50	16.40	2.04%	1,867,695
Jun 11, 2026	16.31	16.44	15.94	16.17	16.07	-1.76%	1,382,713
Jun 10, 2026	16.85	16.89	16.21	16.46	16.36	-2.83%	1,721,043
Jun 9, 2026	16.91	17.03	16.69	16.94	16.84	0.41%	1,181,753
Jun 8, 2026	17.12	17.37	16.64	16.87	16.77	-3.16%	1,779,469
Jun 5, 2026	17.10	17.78	16.63	17.42	17.31	1.87%	2,682,913
Jun 4, 2026	17.02	17.28	16.91	17.10	17.00	-0.35%	1,576,682
Jun 3, 2026	17.33	17.44	17.00	17.16	17.06	-0.98%	1,670,725
Jun 2, 2026	17.63	17.79	17.23	17.33	17.22	-1.76%	1,392,543
Jun 1, 2026	17.45	17.80	17.28	17.64	17.53	1.09%	1,447,889
May 29, 2026	18.25	18.25	17.34	17.45	17.34	-3.86%	2,481,463
May 28, 2026	18.18	18.32	17.66	18.15	18.04	-0.27%	2,529,098
May 27, 2026	19.00	19.24	18.15	18.20	18.09	-4.76%	3,336,320
May 26, 2026	19.56	19.78	18.80	19.11	18.99	-2.30%	2,537,555
May 25, 2026	20.02	20.06	19.40	19.56	19.44	-2.10%	2,485,171