SHE:001396 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	32.72	35.38	32.72	34.19	34.19	4.68%	1,704,539
Jul 31, 2026	31.65	32.94	31.65	32.66	32.66	2.32%	936,966
Jul 30, 2026	31.86	33.00	31.46	31.92	31.92	0.35%	1,369,786
Jul 29, 2026	31.67	31.95	31.37	31.81	31.81	1.27%	641,760
Jul 28, 2026	31.48	32.38	31.11	31.41	31.41	-0.22%	722,433
Jul 27, 2026	30.39	31.51	30.39	31.48	31.48	2.37%	622,022
Jul 24, 2026	31.20	31.49	30.60	30.75	30.75	-2.41%	642,357
Jul 23, 2026	30.11	31.93	29.98	31.51	31.51	4.61%	1,344,469
Jul 22, 2026	30.20	30.79	29.98	30.12	30.12	-1.50%	917,896
Jul 21, 2026	30.94	30.94	29.10	30.58	30.58	-0.78%	1,539,974
Jul 20, 2026	31.30	31.76	30.31	30.82	30.82	-0.55%	1,258,412
Jul 17, 2026	32.12	32.70	30.56	30.99	30.99	-4.47%	1,070,691
Jul 16, 2026	32.07	32.97	31.95	32.44	32.44	0.28%	651,452
Jul 15, 2026	32.41	33.15	32.10	32.35	32.35	-0.19%	905,459
Jul 14, 2026	32.88	32.92	31.68	32.41	32.41	-1.82%	1,245,229
Jul 13, 2026	34.80	34.80	32.86	33.01	33.01	-6.46%	1,439,427
Jul 10, 2026	34.80	35.92	34.20	35.29	35.29	1.18%	1,547,992
Jul 9, 2026	34.89	35.33	33.93	34.88	34.88	-0.49%	1,198,949
Jul 8, 2026	35.22	36.83	34.88	35.05	35.05	-0.23%	1,449,262
Jul 7, 2026	38.00	38.15	35.08	35.13	35.13	-6.14%	2,205,789
Jul 6, 2026	36.01	38.00	36.01	37.43	37.43	3.60%	2,189,068
Jul 3, 2026	36.05	36.55	35.71	36.13	36.13	0.22%	816,523
Jul 2, 2026	36.28	36.84	35.86	36.05	36.05	-0.61%	991,997
Jul 1, 2026	35.36	36.99	35.04	36.27	36.27	2.40%	1,417,194
Jun 30, 2026	34.30	35.90	33.51	35.42	35.42	2.97%	1,524,128
Jun 29, 2026	34.77	35.05	33.36	34.40	34.40	-1.06%	1,531,753
Jun 26, 2026	35.55	35.63	34.60	34.77	34.77	-3.28%	1,204,300
Jun 25, 2026	37.50	37.50	35.87	35.95	35.95	-4.08%	1,550,200
Jun 24, 2026	38.00	38.31	37.11	37.48	37.48	-2.52%	1,283,557
Jun 23, 2026	38.08	38.83	37.83	38.45	38.45	0.21%	1,022,019
Jun 22, 2026	39.57	39.57	37.44	38.37	38.37	-3.83%	1,741,548
Jun 18, 2026	40.23	40.23	39.28	39.90	39.90	-0.97%	1,085,100
Jun 17, 2026	39.70	40.78	39.22	40.29	40.29	1.49%	1,562,955
Jun 16, 2026	40.09	40.09	39.04	39.70	39.70	-0.20%	953,300
Jun 15, 2026	39.55	40.30	39.47	39.78	39.78	0.58%	1,145,997
Jun 12, 2026	39.47	40.05	39.10	39.55	39.55	1.25%	1,112,376
Jun 11, 2026	39.59	40.13	38.81	39.06	39.06	-3.75%	1,165,722
Jun 10, 2026	40.50	40.60	38.30	40.58	40.58	-0.25%	2,485,919
Jun 9, 2026	41.00	41.70	40.34	40.68	40.68	-0.71%	1,432,619
Jun 8, 2026	40.60	42.00	40.52	40.97	40.97	-1.04%	1,569,583
Jun 5, 2026	41.85	42.32	40.80	41.40	41.40	-0.10%	1,362,383
Jun 4, 2026	42.84	43.22	41.22	41.44	41.44	-3.30%	1,526,100
Jun 3, 2026	44.30	44.30	42.44	43.04	42.85	-2.87%	1,930,919
Jun 2, 2026	45.36	45.67	43.21	44.31	44.12	-3.19%	2,389,557
Jun 1, 2026	46.00	48.24	45.32	45.77	45.57	-2.99%	1,971,140
May 29, 2026	48.00	48.80	46.50	47.18	46.97	1.44%	2,480,790
May 28, 2026	44.00	47.90	43.99	46.51	46.31	5.70%	2,611,162
May 27, 2026	45.21	45.39	43.62	44.00	43.81	-3.02%	1,217,960
May 26, 2026	46.82	46.82	44.38	45.37	45.17	-2.95%	1,834,679
May 25, 2026	47.11	47.79	46.59	46.75	46.55	0.24%	1,510,424