SHE:000048 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	17.65	18.81	17.60	18.81	18.81	10.00%	17,658,287
Jul 30, 2026	17.88	18.40	16.35	17.10	17.10	-5.58%	18,416,300
Jul 29, 2026	18.07	18.45	17.31	18.11	18.11	-0.11%	16,608,200
Jul 28, 2026	18.32	19.09	17.86	18.13	18.13	-2.79%	10,048,780
Jul 27, 2026	17.83	18.65	17.58	18.65	18.65	3.38%	12,620,485
Jul 24, 2026	19.06	19.12	18.04	18.04	18.04	-4.45%	12,069,651
Jul 23, 2026	18.96	19.85	18.46	18.88	18.88	-1.41%	17,085,216
Jul 22, 2026	20.33	20.71	18.78	19.15	19.15	-5.29%	32,839,729
Jul 21, 2026	18.38	20.22	17.02	20.22	20.22	10.01%	30,702,800
Jul 20, 2026	18.80	20.20	17.86	18.38	18.38	-1.29%	24,566,516
Jul 17, 2026	20.32	20.81	18.62	18.62	18.62	-10.00%	22,059,172
Jul 16, 2026	20.90	21.32	20.57	20.69	20.69	-1.99%	17,155,591
Jul 15, 2026	22.01	22.20	20.96	21.11	21.11	-4.48%	21,830,204
Jul 14, 2026	22.93	23.39	21.76	22.10	22.10	-3.75%	29,217,087
Jul 13, 2026	24.90	26.38	22.56	22.96	22.96	-4.73%	45,759,236
Jul 10, 2026	22.48	24.10	22.44	24.10	24.10	10.00%	22,350,305
Jul 9, 2026	21.53	22.56	21.12	21.91	21.91	0.27%	19,723,030
Jul 8, 2026	21.43	22.13	21.11	21.85	21.85	1.53%	18,420,682
Jul 7, 2026	21.37	23.00	21.24	21.52	21.52	-0.60%	21,999,620
Jul 6, 2026	21.38	22.22	20.33	21.65	21.65	1.93%	32,090,564
Jul 3, 2026	22.36	22.36	21.23	21.24	21.24	-5.01%	19,082,190
Jul 2, 2026	22.50	23.33	22.13	22.36	22.36	-0.62%	19,147,654
Jul 1, 2026	22.09	22.84	21.53	22.50	22.50	1.86%	21,089,916
Jun 30, 2026	19.09	22.39	19.09	22.09	22.09	4.15%	32,137,529
Jun 29, 2026	21.81	22.30	20.51	21.21	21.21	-2.39%	25,225,640
Jun 26, 2026	22.78	22.94	21.11	21.73	21.73	-2.60%	31,535,990
Jun 25, 2026	20.59	22.31	20.30	22.31	22.31	10.01%	29,983,342
Jun 24, 2026	20.76	21.50	20.08	20.28	20.28	-1.84%	28,088,365
Jun 23, 2026	21.12	21.78	20.33	20.66	20.66	-0.43%	44,497,536
Jun 22, 2026	19.11	20.75	19.08	20.75	20.75	10.02%	46,737,060
Jun 18, 2026	19.05	19.49	17.84	18.86	18.86	-1.41%	31,571,330
Jun 17, 2026	19.11	19.78	18.40	19.13	19.13	0.10%	41,635,960
Jun 16, 2026	16.90	19.11	16.30	19.11	19.11	10.02%	28,601,490
Jun 15, 2026	19.53	20.45	17.10	17.37	17.37	-8.14%	48,985,590
Jun 12, 2026	19.39	21.18	18.90	18.91	18.91	-3.57%	82,195,600
Jun 11, 2026	18.95	19.61	17.76	19.61	19.61	9.98%	29,141,360
Jun 10, 2026	17.63	17.83	17.02	17.83	17.83	9.99%	29,630,090
Jun 9, 2026	15.20	16.21	14.89	16.21	16.21	9.97%	29,206,370
Jun 8, 2026	14.00	15.15	13.88	14.74	14.74	4.54%	21,682,720
Jun 5, 2026	14.43	14.66	13.87	14.10	14.10	-3.23%	17,491,230
Jun 4, 2026	14.29	14.79	14.20	14.57	14.57	1.25%	17,349,330
Jun 3, 2026	13.89	14.41	13.50	14.39	14.39	3.08%	19,306,050
Jun 2, 2026	13.85	14.56	13.58	13.96	13.96	1.23%	28,757,390
Jun 1, 2026	12.80	13.79	12.70	13.79	13.79	9.97%	8,274,262
May 29, 2026	12.66	12.80	12.43	12.54	12.54	-0.95%	8,387,908
May 28, 2026	12.90	12.98	12.45	12.66	12.66	-1.48%	7,186,700
May 27, 2026	13.27	13.45	12.71	12.85	12.85	-3.24%	8,332,583
May 26, 2026	13.44	13.45	13.10	13.28	13.28	-1.04%	6,321,626
May 25, 2026	13.67	13.83	13.33	13.42	13.42	-1.40%	7,787,862
May 22, 2026	13.77	13.87	13.51	13.61	13.61	-0.51%	6,426,554