SHE:001389 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	139.27	143.78	136.01	140.58	140.58	-0.87%	8,796,185
Jul 31, 2026	140.00	144.54	139.00	141.82	141.82	7.93%	13,221,190
Jul 30, 2026	145.50	147.56	131.40	131.40	131.40	-10.00%	8,888,000
Jul 29, 2026	146.01	148.88	138.00	146.00	146.00	-3.16%	11,952,464
Jul 28, 2026	163.00	165.67	150.76	150.76	150.76	-10.00%	7,551,764
Jul 27, 2026	160.25	168.35	158.21	167.51	167.51	4.37%	6,930,127
Jul 24, 2026	158.00	165.98	155.10	160.50	160.50	-	6,973,974
Jul 23, 2026	169.00	172.72	158.81	160.50	160.50	-3.78%	9,465,275
Jul 22, 2026	174.32	178.88	166.20	166.80	166.80	-4.31%	9,954,010
Jul 21, 2026	159.00	174.31	148.00	174.31	174.31	10.00%	12,981,960
Jul 20, 2026	170.07	172.91	158.46	158.46	158.46	-10.00%	11,821,111
Jul 17, 2026	193.67	196.60	176.07	176.07	176.07	-10.00%	11,796,431
Jul 16, 2026	192.57	206.19	186.78	195.63	195.63	-0.44%	13,032,572
Jul 15, 2026	197.00	204.61	193.27	196.50	196.50	5.64%	19,378,846
Jul 14, 2026	170.53	186.01	168.38	186.01	186.01	10.00%	13,642,559
Jul 13, 2026	175.66	179.90	168.02	169.10	169.10	-3.51%	7,741,824
Jul 10, 2026	183.88	190.18	174.38	175.26	175.26	-4.06%	11,788,280
Jul 9, 2026	185.00	186.00	168.10	183.32	182.67	1.00%	16,171,404
Jul 8, 2026	190.38	199.89	179.84	181.50	180.86	-1.56%	14,627,798
Jul 7, 2026	191.00	193.00	178.57	184.37	183.72	-3.84%	6,818,468
Jul 6, 2026	203.99	207.00	185.55	191.74	191.06	-5.55%	8,701,913
Jul 3, 2026	193.29	211.11	193.04	203.00	202.29	3.15%	9,488,574
Jul 2, 2026	211.05	212.83	194.89	196.80	196.11	-9.10%	11,533,149
Jul 1, 2026	235.20	236.59	213.53	216.50	215.74	-8.75%	16,457,234
Jun 30, 2026	222.40	238.26	214.08	237.25	236.41	7.60%	13,993,875
Jun 29, 2026	225.00	228.98	214.00	220.49	219.71	-0.18%	18,601,416
Jun 26, 2026	210.29	220.88	207.11	220.88	220.10	10.00%	19,589,225
Jun 25, 2026	186.00	201.65	180.56	200.80	200.09	9.13%	13,217,440
Jun 24, 2026	182.00	185.30	178.89	184.00	183.35	0.60%	8,160,878
Jun 23, 2026	190.18	190.58	180.67	182.90	182.26	-4.79%	8,400,464
Jun 22, 2026	205.00	205.01	188.36	192.10	191.42	-4.65%	11,100,033
Jun 18, 2026	205.80	206.00	200.01	201.46	200.75	-2.11%	9,037,554
Jun 17, 2026	190.60	206.66	190.60	205.80	205.08	5.57%	11,221,980
Jun 16, 2026	193.02	197.18	187.92	194.95	194.26	1.29%	8,311,100
Jun 15, 2026	182.02	192.50	179.54	192.46	191.78	7.88%	9,460,785
Jun 12, 2026	182.00	188.50	177.67	178.40	177.77	0.95%	7,699,135
Jun 11, 2026	181.44	184.50	174.00	176.72	176.10	-2.58%	4,621,279
Jun 10, 2026	189.39	189.39	178.85	181.40	180.76	-4.15%	8,039,920
Jun 9, 2026	179.98	190.68	177.91	189.25	188.58	7.77%	9,942,627
Jun 8, 2026	167.12	179.66	164.00	175.60	174.98	0.91%	8,011,215
Jun 5, 2026	179.06	180.46	172.55	174.02	173.41	-4.70%	7,256,320
Jun 4, 2026	173.98	183.83	173.20	182.61	181.97	2.85%	9,828,082
Jun 3, 2026	180.00	189.20	173.68	177.55	176.92	-1.94%	11,771,340
Jun 2, 2026	182.09	186.25	173.00	181.06	180.42	-0.68%	10,054,990
Jun 1, 2026	195.50	196.68	176.83	182.30	181.66	-7.22%	16,876,950
May 29, 2026	197.00	199.74	189.77	196.48	195.79	6.03%	13,522,530
May 28, 2026	181.05	186.88	176.88	185.30	184.65	1.76%	8,330,040
May 27, 2026	191.95	194.80	179.50	182.09	181.45	-5.85%	10,340,900
May 26, 2026	193.30	199.00	187.33	193.41	192.73	1.26%	10,346,640
May 25, 2026	196.01	197.50	184.00	191.00	190.33	-2.06%	11,588,150