SHE:001872 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	21.93	22.48	21.93	22.10	-	-0.18%	2,558,200
Jul 31, 2026	21.93	22.17	21.56	22.14	22.14	-0.27%	3,300,608
Jul 30, 2026	21.66	22.20	21.51	22.20	22.20	2.54%	3,572,985
Jul 29, 2026	21.28	22.22	21.20	21.65	21.65	1.55%	5,514,670
Jul 28, 2026	20.85	21.38	20.75	21.32	21.32	1.04%	3,316,201
Jul 27, 2026	20.96	21.19	20.86	21.10	21.10	0.52%	2,721,600
Jul 24, 2026	21.10	21.44	20.94	20.99	20.99	-2.01%	3,803,199
Jul 23, 2026	22.09	22.09	21.08	21.42	21.42	-6.59%	6,469,959
Jul 22, 2026	21.70	22.93	21.15	22.93	22.93	5.33%	8,161,990
Jul 21, 2026	22.38	22.68	21.56	21.77	21.77	-4.10%	6,474,074
Jul 20, 2026	21.85	22.72	21.60	22.70	22.70	3.18%	6,482,403
Jul 17, 2026	20.94	22.14	20.90	22.00	22.00	5.06%	8,943,170
Jul 16, 2026	21.00	21.10	20.76	20.94	20.94	-0.48%	2,453,801
Jul 15, 2026	20.80	21.13	20.34	21.04	21.04	0.67%	4,768,075
Jul 14, 2026	21.29	21.89	21.11	21.70	20.90	1.93%	5,071,252
Jul 13, 2026	20.66	21.50	20.53	21.29	20.51	3.60%	4,676,100
Jul 10, 2026	20.76	20.87	20.46	20.55	19.79	-1.39%	2,810,822
Jul 9, 2026	21.12	21.12	20.63	20.84	20.07	-1.47%	2,633,125
Jul 8, 2026	21.02	21.73	20.82	21.15	20.37	1.29%	3,381,244
Jul 7, 2026	21.40	21.55	20.67	20.88	20.11	-1.93%	3,122,900
Jul 6, 2026	20.73	21.55	20.62	21.29	20.51	2.11%	3,656,720
Jul 3, 2026	19.84	21.16	19.84	20.85	20.08	5.30%	4,756,253
Jul 2, 2026	19.60	20.00	19.51	19.80	19.07	0.81%	2,250,418
Jul 1, 2026	19.43	19.92	19.35	19.64	18.92	1.08%	2,437,386
Jun 30, 2026	20.01	20.05	19.35	19.43	18.71	-3.00%	2,329,375
Jun 29, 2026	20.08	20.37	19.54	20.03	19.29	-0.25%	2,421,854
Jun 26, 2026	20.35	20.46	19.93	20.08	19.34	-1.38%	2,044,923
Jun 25, 2026	20.14	20.54	19.81	20.36	19.61	1.04%	2,645,020
Jun 24, 2026	20.10	20.53	19.99	20.15	19.41	-0.25%	2,533,255
Jun 23, 2026	19.67	20.33	19.66	20.20	19.46	2.43%	3,197,500
Jun 22, 2026	19.41	19.82	19.20	19.72	18.99	1.49%	3,460,622
Jun 18, 2026	19.88	19.95	19.43	19.43	18.71	-2.66%	3,411,700
Jun 17, 2026	19.85	20.05	19.76	19.96	19.23	0.55%	2,208,993
Jun 16, 2026	20.58	20.59	19.80	19.85	19.12	-4.06%	3,868,500
Jun 15, 2026	20.53	20.90	20.33	20.69	19.93	1.37%	3,345,091
Jun 12, 2026	20.11	20.61	19.90	20.41	19.66	1.80%	4,587,355
Jun 11, 2026	20.61	20.81	20.00	20.05	19.31	-3.33%	3,356,659
Jun 10, 2026	21.10	21.25	20.66	20.74	19.98	-1.89%	3,248,210
Jun 9, 2026	21.35	21.44	21.01	21.14	20.36	-0.19%	1,357,900
Jun 8, 2026	21.63	21.63	21.03	21.18	20.40	-3.02%	1,893,600
Jun 5, 2026	21.63	22.10	21.63	21.84	21.04	0.74%	1,847,200
Jun 4, 2026	22.02	22.18	21.36	21.68	20.88	-2.25%	2,841,000
Jun 3, 2026	22.22	22.30	21.54	22.18	21.36	-0.49%	2,947,029
Jun 2, 2026	22.23	22.64	22.05	22.29	21.47	0.32%	2,311,500
Jun 1, 2026	22.01	22.28	21.60	22.22	21.40	-0.36%	2,499,829
May 29, 2026	21.80	22.68	21.70	22.30	21.48	1.92%	2,848,695
May 28, 2026	22.12	22.21	21.53	21.88	21.07	-0.73%	2,047,663
May 27, 2026	22.40	22.49	21.88	22.04	21.23	-1.69%	2,001,047
May 26, 2026	23.09	23.09	22.23	22.42	21.59	-2.44%	2,520,600
May 25, 2026	22.43	22.98	22.42	22.98	22.13	1.55%	1,697,645