SHE:001382 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	16.92	17.24	16.90	17.03	17.03	-0.18%	4,735,334
Jul 30, 2026	17.60	17.86	17.01	17.06	17.06	-5.33%	8,165,504
Jul 29, 2026	16.85	18.05	16.83	18.02	18.02	6.12%	10,649,209
Jul 28, 2026	16.85	17.21	16.69	16.98	16.98	-1.51%	6,628,914
Jul 27, 2026	16.37	17.36	16.14	17.24	17.24	2.01%	9,781,988
Jul 24, 2026	17.50	18.00	16.80	16.90	16.90	1.99%	14,472,028
Jul 23, 2026	14.99	16.57	14.98	16.57	16.57	10.03%	6,664,077
Jul 22, 2026	15.35	15.43	14.93	15.06	15.06	-1.70%	2,696,316
Jul 21, 2026	15.05	15.38	14.92	15.32	15.32	1.79%	2,840,549
Jul 20, 2026	15.20	15.56	14.86	15.05	15.05	-0.73%	3,139,736
Jul 17, 2026	15.40	15.65	15.00	15.16	15.16	-1.75%	2,810,341
Jul 16, 2026	15.29	15.55	15.16	15.43	15.43	0.85%	2,099,630
Jul 15, 2026	15.14	15.33	15.03	15.30	15.30	1.12%	1,735,017
Jul 14, 2026	14.72	15.14	14.66	15.13	15.13	3.00%	1,925,131
Jul 13, 2026	15.08	15.15	14.64	14.69	14.69	-2.84%	1,920,372
Jul 10, 2026	14.90	15.35	14.70	15.12	15.12	1.68%	2,318,779
Jul 9, 2026	15.03	15.10	14.55	14.87	14.87	-1.00%	2,824,963
Jul 8, 2026	15.29	15.44	14.96	15.02	15.02	-1.70%	2,088,600
Jul 7, 2026	15.95	15.99	15.28	15.28	15.28	-4.50%	2,476,100
Jul 6, 2026	16.26	16.37	15.91	16.00	16.00	-2.38%	2,830,168
Jul 3, 2026	15.92	16.65	15.87	16.39	16.39	3.34%	4,331,366
Jul 2, 2026	15.75	16.08	15.60	15.86	15.86	0.51%	3,035,375
Jul 1, 2026	15.60	15.89	15.41	15.78	15.78	0.90%	3,280,742
Jun 30, 2026	15.82	15.82	15.47	15.64	15.64	-0.89%	2,583,500
Jun 29, 2026	15.66	15.94	15.39	15.78	15.78	0.51%	3,267,001
Jun 26, 2026	16.29	16.38	15.68	15.70	15.70	-3.80%	3,543,704
Jun 25, 2026	16.81	16.97	16.18	16.32	16.32	-4.00%	4,620,380
Jun 24, 2026	17.56	17.59	16.86	17.00	17.00	-3.41%	4,626,712
Jun 23, 2026	18.36	18.36	17.58	17.60	17.60	-3.98%	4,527,511
Jun 22, 2026	20.10	20.12	18.07	18.33	18.33	-8.72%	8,193,367
Jun 18, 2026	20.06	20.17	19.87	20.08	20.08	0.25%	2,237,850
Jun 17, 2026	20.14	20.20	19.99	20.03	20.03	-0.84%	2,636,613
Jun 16, 2026	20.49	20.59	20.14	20.20	20.20	-2.04%	2,983,687
Jun 15, 2026	20.56	20.79	20.44	20.62	20.62	0.19%	3,172,366
Jun 12, 2026	20.59	20.60	20.22	20.58	20.58	0.78%	2,728,720
Jun 11, 2026	20.01	20.45	20.01	20.42	20.42	1.09%	2,090,668
Jun 10, 2026	20.28	20.28	19.96	20.20	20.20	-0.88%	2,931,751
Jun 9, 2026	20.18	20.43	19.91	20.38	20.38	0.84%	2,828,218
Jun 8, 2026	19.99	20.44	19.96	20.21	20.21	-1.22%	3,153,366
Jun 5, 2026	20.90	20.90	20.28	20.46	20.46	-2.11%	3,862,198
Jun 4, 2026	21.93	21.93	20.84	20.90	20.90	-4.26%	4,900,040
Jun 3, 2026	21.41	21.96	21.22	21.83	21.83	0.97%	5,903,041
Jun 2, 2026	21.10	21.91	20.65	21.62	21.62	2.76%	5,790,770
Jun 1, 2026	20.46	21.06	20.30	21.04	21.04	2.33%	4,041,166
May 29, 2026	20.90	20.97	20.46	20.56	20.56	-1.96%	3,908,071
May 28, 2026	20.30	20.98	20.22	20.97	20.97	3.35%	4,382,912
May 27, 2026	20.20	20.41	20.05	20.29	20.29	0.82%	2,707,300
May 26, 2026	20.47	20.47	19.95	20.20	20.13	-1.17%	3,864,530
May 25, 2026	20.70	21.15	20.31	20.44	20.36	-1.45%	3,272,162
May 22, 2026	20.50	20.85	20.43	20.74	20.66	1.47%	2,743,726