SHE:000049 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	24.01	24.42	23.82	23.88	23.88	-0.67%	5,974,337
Jul 9, 2026	23.76	24.28	23.31	24.04	24.04	0.29%	7,033,646
Jul 8, 2026	24.56	24.71	23.73	23.97	23.97	-2.60%	6,415,815
Jul 7, 2026	25.05	25.35	24.55	24.61	24.61	-2.38%	7,134,380
Jul 6, 2026	24.98	25.49	24.80	25.21	25.21	0.96%	9,405,328
Jul 3, 2026	24.27	25.36	24.09	24.97	24.97	4.26%	12,770,226
Jul 2, 2026	23.56	24.66	23.32	23.95	23.95	0.80%	9,084,121
Jul 1, 2026	23.60	23.96	23.10	23.76	23.76	1.67%	7,345,113
Jun 30, 2026	22.82	23.49	22.65	23.37	23.37	2.41%	6,917,181
Jun 29, 2026	22.90	23.12	22.35	22.82	22.82	-1.21%	7,789,663
Jun 26, 2026	24.64	24.64	23.07	23.10	23.10	-6.78%	10,269,308
Jun 25, 2026	24.13	25.26	24.01	24.78	24.78	2.69%	13,054,205
Jun 24, 2026	23.78	24.20	23.45	24.13	24.13	1.73%	7,721,577
Jun 23, 2026	23.80	24.55	23.50	23.72	23.72	-0.79%	7,279,378
Jun 22, 2026	23.91	23.97	23.06	23.91	23.91	-0.58%	8,178,484
Jun 18, 2026	24.25	24.70	24.01	24.05	24.05	-1.35%	5,935,374
Jun 17, 2026	24.25	24.54	24.02	24.38	24.38	-0.37%	5,857,318
Jun 16, 2026	23.70	24.56	23.65	24.47	24.47	3.91%	9,546,952
Jun 15, 2026	23.09	23.67	22.96	23.55	23.55	2.93%	6,924,561
Jun 12, 2026	22.63	23.05	22.30	22.88	22.88	2.10%	7,322,586
Jun 11, 2026	22.95	23.07	22.35	22.41	22.41	-2.86%	7,414,942
Jun 10, 2026	23.10	23.32	22.71	23.07	23.07	-1.49%	6,309,377
Jun 9, 2026	23.61	23.66	23.05	23.42	23.42	-0.04%	7,085,545
Jun 8, 2026	23.71	23.97	23.08	23.43	23.43	-4.21%	9,119,600
Jun 5, 2026	24.65	24.89	23.93	24.46	24.46	-0.61%	8,244,472
Jun 4, 2026	25.05	25.14	24.41	24.61	24.61	-2.57%	8,413,943
Jun 3, 2026	25.30	25.67	24.91	25.26	25.26	-0.43%	6,655,417
Jun 2, 2026	25.40	25.70	24.91	25.37	25.37	-0.59%	7,043,234
Jun 1, 2026	25.33	25.95	25.33	25.52	25.52	0.79%	7,097,724
May 29, 2026	26.36	26.50	25.25	25.32	25.32	-3.69%	9,894,361
May 28, 2026	26.20	26.42	25.77	26.29	26.29	0.61%	7,031,805
May 27, 2026	26.46	27.05	26.14	26.36	26.13	-0.75%	9,827,829
May 26, 2026	26.83	26.97	26.20	26.56	26.33	-1.23%	7,978,934
May 25, 2026	27.39	27.46	26.58	26.89	26.66	-1.93%	9,725,718
May 22, 2026	26.42	27.80	26.19	27.42	27.18	3.79%	11,593,810
May 21, 2026	27.06	27.64	26.31	26.42	26.19	-2.37%	12,589,710
May 20, 2026	26.34	27.40	25.84	27.06	26.82	2.34%	12,225,590
May 19, 2026	27.19	27.19	25.92	26.44	26.21	-2.51%	11,312,900
May 18, 2026	26.90	27.25	26.23	27.12	26.88	0.33%	8,860,387
May 15, 2026	27.50	27.84	26.90	27.03	26.79	-1.67%	13,025,830
May 14, 2026	28.56	28.80	27.49	27.49	27.25	-2.59%	12,827,980
May 13, 2026	28.08	28.35	27.97	28.22	27.97	1.00%	10,136,460
May 12, 2026	28.79	28.79	27.67	27.94	27.70	-2.51%	14,500,980
May 11, 2026	28.50	29.00	28.50	28.66	28.41	0.24%	13,412,170
May 8, 2026	28.88	29.40	28.50	28.59	28.34	-0.97%	14,469,550
May 7, 2026	29.39	29.40	28.75	28.87	28.62	-1.77%	16,497,660
May 6, 2026	29.20	29.46	29.05	29.39	29.13	1.21%	18,360,650
Apr 30, 2026	29.59	30.06	28.93	29.04	28.79	-2.32%	17,680,270
Apr 29, 2026	28.12	30.18	27.97	29.73	29.47	5.09%	27,997,670
Apr 28, 2026	28.47	28.78	28.04	28.29	28.04	-1.22%	12,489,040