SHE:001400 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	67.32	69.22	65.33	68.86	68.86	2.29%	2,684,776
Jul 31, 2026	62.67	67.32	62.67	67.32	67.32	10.00%	1,070,646
Jul 30, 2026	65.22	66.14	61.05	61.20	61.20	-6.59%	1,569,165
Jul 29, 2026	67.21	67.98	64.14	65.52	65.52	-2.06%	1,407,240
Jul 28, 2026	70.15	71.31	66.80	66.90	66.90	-4.82%	1,278,960
Jul 27, 2026	67.14	70.65	66.45	70.29	70.29	4.75%	1,646,353
Jul 24, 2026	67.86	69.35	66.16	67.10	67.10	-2.89%	1,534,683
Jul 23, 2026	68.27	70.86	67.50	69.10	69.10	0.93%	2,597,160
Jul 22, 2026	69.18	71.34	67.80	68.46	68.46	-2.37%	2,284,793
Jul 21, 2026	65.85	70.34	60.60	70.12	70.12	4.63%	3,024,523
Jul 20, 2026	75.58	76.70	67.02	67.02	67.02	-10.00%	2,302,540
Jul 17, 2026	79.60	80.39	72.60	74.47	74.47	-6.44%	2,101,930
Jul 16, 2026	82.16	83.98	79.20	79.60	79.60	-4.93%	2,555,399
Jul 15, 2026	83.64	85.60	82.00	83.73	83.73	-0.51%	2,308,021
Jul 14, 2026	89.00	90.00	84.16	84.16	84.16	-10.00%	2,419,294
Jul 13, 2026	102.65	102.65	93.51	93.51	93.51	-10.00%	1,896,800
Jul 10, 2026	98.98	108.97	97.68	103.90	103.90	4.89%	5,432,169
Jul 9, 2026	100.41	102.14	93.00	99.06	99.06	-1.33%	3,609,332
Jul 8, 2026	107.10	107.87	100.38	100.40	100.40	-5.99%	2,441,911
Jul 7, 2026	112.00	114.83	104.19	106.80	106.80	-7.28%	3,956,564
Jul 6, 2026	127.00	132.23	114.60	115.19	115.19	-8.00%	6,099,144
Jul 3, 2026	113.21	125.21	113.21	125.21	125.21	10.00%	5,252,190
Jul 2, 2026	117.83	122.02	113.83	113.83	113.83	-5.13%	2,957,840
Jul 1, 2026	116.39	121.16	115.28	119.99	119.99	3.18%	3,816,137
Jun 30, 2026	118.20	119.12	113.50	116.29	116.29	1.34%	3,825,609
Jun 29, 2026	118.51	120.25	111.60	114.75	114.75	-0.54%	3,995,880
Jun 26, 2026	104.88	115.37	101.20	115.37	115.37	10.00%	3,972,263
Jun 25, 2026	105.26	109.28	102.99	104.88	104.88	-1.33%	2,161,863
Jun 24, 2026	102.67	108.00	100.00	106.29	106.29	2.51%	2,572,411
Jun 23, 2026	108.57	108.57	102.11	103.69	103.69	-3.10%	2,167,725
Jun 22, 2026	117.00	117.00	105.45	107.01	107.01	-8.67%	3,740,453
Jun 18, 2026	112.61	118.32	112.23	117.17	117.17	2.73%	3,050,767
Jun 17, 2026	110.94	118.80	110.00	114.06	114.06	1.13%	3,126,349
Jun 16, 2026	110.47	117.60	110.47	112.79	112.79	2.69%	3,463,260
Jun 15, 2026	107.99	109.91	106.00	109.84	109.84	0.75%	2,147,991
Jun 12, 2026	109.93	116.00	105.00	109.02	109.02	-0.15%	3,620,802
Jun 11, 2026	104.00	110.10	102.00	109.18	109.18	2.40%	2,417,315
Jun 10, 2026	112.79	114.87	105.89	106.62	106.62	-9.38%	3,200,206
Jun 9, 2026	119.60	119.80	113.00	117.65	117.65	-4.98%	4,409,474
Jun 8, 2026	114.07	123.86	112.12	123.81	123.81	6.53%	6,096,910
Jun 5, 2026	105.13	116.22	102.59	116.22	116.22	10.00%	2,606,161
Jun 4, 2026	104.00	106.98	103.24	105.65	105.65	0.55%	1,305,365
Jun 3, 2026	103.83	107.34	102.22	105.07	105.07	1.27%	2,036,360
Jun 2, 2026	106.27	107.25	102.07	103.75	103.75	-2.23%	1,612,673
Jun 1, 2026	110.00	111.00	105.05	106.12	106.12	-3.63%	2,141,659
May 29, 2026	116.00	116.10	109.00	110.12	110.12	-5.01%	1,451,624
May 28, 2026	113.60	118.13	112.99	116.21	115.93	1.29%	1,397,936
May 27, 2026	114.21	116.07	110.34	114.73	114.45	0.48%	1,984,961
May 26, 2026	122.64	122.64	112.21	114.18	113.90	-5.97%	2,427,063
May 25, 2026	122.64	123.57	118.57	121.43	121.13	1.00%	1,449,559