SHE:000049 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	22.77	23.13	22.70	22.91	22.91	0.57%	3,926,519
Jul 31, 2025	23.02	23.21	22.72	22.78	22.78	-1.47%	4,749,750
Jul 30, 2025	23.37	23.40	22.93	23.12	23.12	-1.20%	4,997,960
Jul 29, 2025	23.38	23.53	23.20	23.40	23.40	-0.09%	5,083,952
Jul 28, 2025	23.30	23.55	23.19	23.42	23.42	0.99%	6,571,210
Jul 25, 2025	23.16	23.36	23.06	23.19	23.19	0.13%	6,159,231
Jul 24, 2025	22.75	23.16	22.70	23.16	23.16	2.03%	7,117,633
Jul 23, 2025	23.08	23.09	22.66	22.70	22.70	-1.86%	7,635,334
Jul 22, 2025	22.91	23.21	22.80	23.13	23.13	0.96%	7,523,356
Jul 21, 2025	22.66	22.93	22.55	22.91	22.91	1.06%	6,225,322
Jul 18, 2025	22.69	22.89	22.60	22.67	22.67	0.04%	5,427,347
Jul 17, 2025	22.59	22.67	22.41	22.66	22.66	0.31%	4,113,826
Jul 16, 2025	22.49	22.71	22.44	22.59	22.59	0.44%	4,605,399
Jul 15, 2025	22.40	22.63	22.20	22.49	22.49	0.36%	4,797,003
Jul 14, 2025	22.45	22.64	22.38	22.41	22.41	-0.18%	3,362,220
Jul 11, 2025	22.40	22.65	22.24	22.45	22.45	0.09%	4,594,960
Jul 10, 2025	22.33	22.49	22.25	22.43	22.43	0.22%	3,089,632
Jul 9, 2025	22.60	22.64	22.35	22.38	22.38	-0.75%	3,892,290
Jul 8, 2025	22.24	22.56	22.17	22.55	22.55	1.39%	4,596,342
Jul 7, 2025	22.18	22.35	22.12	22.24	22.24	-0.18%	2,965,625
Jul 4, 2025	22.71	22.71	22.26	22.28	22.28	-1.89%	4,315,118
Jul 3, 2025	22.35	22.84	22.26	22.71	22.71	1.61%	5,859,689
Jul 2, 2025	22.48	22.51	22.21	22.35	22.35	-0.67%	4,399,236
Jul 1, 2025	22.77	22.82	22.25	22.50	22.50	-1.14%	5,611,889
Jun 30, 2025	22.95	23.13	22.65	22.76	22.76	-0.35%	7,403,057
Jun 27, 2025	23.15	23.67	22.82	22.84	22.84	-0.04%	10,542,776
Jun 26, 2025	22.77	23.19	22.65	22.85	22.85	0.26%	10,435,286
Jun 25, 2025	22.51	22.88	22.42	22.79	22.79	1.29%	11,002,666
Jun 24, 2025	21.89	22.56	21.89	22.50	22.50	2.79%	10,027,910
Jun 23, 2025	21.41	21.90	21.22	21.89	21.89	1.44%	5,282,889
Jun 20, 2025	21.55	21.92	21.53	21.58	21.58	0.28%	4,561,893
Jun 19, 2025	21.60	21.95	21.41	21.52	21.52	-0.69%	4,729,577
Jun 18, 2025	21.40	21.71	21.26	21.67	21.67	0.98%	4,674,130
Jun 17, 2025	21.11	21.62	21.08	21.46	21.46	1.80%	5,685,999
Jun 16, 2025	21.00	21.16	20.95	21.08	21.08	-	2,650,478
Jun 13, 2025	21.47	21.51	21.05	21.08	21.08	-1.82%	3,258,620
Jun 12, 2025	21.43	21.62	21.32	21.47	21.47	-0.14%	2,524,193
Jun 11, 2025	21.37	21.67	21.34	21.50	21.50	1.03%	3,751,559
Jun 10, 2025	21.53	21.62	21.11	21.28	21.28	-0.79%	4,498,472
Jun 9, 2025	21.40	21.57	21.34	21.45	21.45	0.61%	3,513,824
Jun 6, 2025	21.29	21.37	21.20	21.32	21.32	0.33%	1,995,416
Jun 5, 2025	21.25	21.29	21.08	21.25	21.25	0.24%	2,179,685
Jun 4, 2025	20.97	21.28	20.97	21.20	21.20	1.15%	2,885,148
Jun 3, 2025	21.04	21.08	20.91	20.96	20.96	-0.57%	2,493,749
May 30, 2025	21.32	21.32	20.98	21.08	21.08	-1.40%	2,591,442
May 29, 2025	21.16	21.42	21.07	21.38	21.38	0.99%	2,620,270
May 28, 2025	21.35	21.48	21.07	21.17	21.17	-1.76%	2,217,042
May 27, 2025	21.49	21.66	21.28	21.55	21.22	0.19%	2,604,753
May 26, 2025	21.40	21.60	21.37	21.51	21.18	-0.23%	2,233,861
May 23, 2025	21.68	21.95	21.54	21.56	21.23	-0.51%	3,152,190