SHE:000062 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	22.40	22.45	21.59	21.87	21.87	-2.32%	12,792,259
Aug 21, 2026	22.04	22.45	21.85	22.39	22.39	0.67%	12,658,958
Aug 20, 2026	22.53	22.58	22.09	22.24	22.24	0.18%	13,399,571
Aug 19, 2026	23.34	23.34	22.17	22.20	22.20	-6.76%	24,594,540
Aug 18, 2026	23.80	23.86	23.30	23.81	23.81	0.29%	19,622,781
Aug 17, 2026	23.39	23.74	23.21	23.74	23.74	1.54%	20,678,610
Aug 14, 2026	23.35	23.48	23.00	23.38	23.38	0.95%	16,396,425
Aug 13, 2026	23.75	23.95	23.16	23.16	23.16	-1.57%	23,447,540
Aug 12, 2026	23.22	23.55	23.07	23.53	23.53	1.16%	18,919,811
Aug 11, 2026	23.00	23.56	22.88	23.26	23.26	0.09%	21,647,400
Aug 10, 2026	23.54	23.61	22.90	23.24	23.24	-0.77%	21,197,216
Aug 7, 2026	23.11	23.50	22.73	23.42	23.42	1.87%	30,079,203
Aug 6, 2026	23.00	23.29	22.72	22.99	22.99	-1.20%	27,471,893
Aug 5, 2026	22.53	23.46	22.49	23.27	23.27	2.96%	36,080,636
Aug 4, 2026	22.18	22.70	22.08	22.60	22.60	2.63%	26,926,867
Aug 3, 2026	21.62	22.09	21.55	22.02	22.02	1.10%	22,341,550
Jul 31, 2026	21.66	22.16	21.53	21.78	21.78	4.91%	30,068,619
Jul 30, 2026	21.30	21.49	20.54	20.76	20.76	-3.58%	19,770,077
Jul 29, 2026	21.30	21.58	20.63	21.53	21.53	0.56%	21,640,567
Jul 28, 2026	21.72	21.96	21.27	21.41	21.41	-3.03%	18,521,381
Jul 27, 2026	21.50	22.08	21.21	22.08	22.08	2.17%	21,207,000
Jul 24, 2026	21.93	22.21	21.50	21.61	21.61	-3.40%	18,504,858
Jul 23, 2026	22.42	22.90	22.15	22.37	22.37	-0.18%	23,476,510
Jul 22, 2026	22.47	23.16	22.21	22.41	22.41	-1.62%	33,973,444
Jul 21, 2026	22.17	22.93	20.77	22.78	22.78	4.02%	35,396,199
Jul 20, 2026	23.20	23.40	21.30	21.90	21.90	-3.82%	32,594,757
Jul 17, 2026	24.51	24.79	22.52	22.77	22.77	-8.70%	33,714,322
Jul 16, 2026	24.50	25.76	24.17	24.94	24.94	-1.07%	26,280,814
Jul 15, 2026	27.20	27.34	25.15	25.21	25.21	-6.21%	36,775,695
Jul 14, 2026	27.70	27.90	25.56	26.88	26.88	-5.22%	45,555,361
Jul 13, 2026	30.58	30.78	28.36	28.36	28.36	-10.00%	51,506,743
Jul 10, 2026	31.08	33.25	30.61	31.51	31.51	-1.96%	60,135,797
Jul 9, 2026	33.02	33.25	30.47	32.14	32.14	-5.08%	82,753,877
Jul 8, 2026	32.79	34.20	31.81	33.86	33.86	4.41%	79,717,800
Jul 7, 2026	32.56	33.63	32.31	32.43	32.43	0.34%	57,229,203
Jul 6, 2026	32.88	33.18	31.01	32.32	32.32	3.66%	62,463,273
Jul 3, 2026	30.29	31.95	30.01	31.18	31.18	1.46%	41,593,082
Jul 2, 2026	29.91	32.48	29.23	30.73	30.73	0.79%	50,038,076
Jul 1, 2026	31.70	31.99	30.26	30.49	30.49	-4.18%	41,679,103
Jun 30, 2026	29.38	31.98	28.85	31.82	31.82	7.14%	49,271,299
Jun 29, 2026	30.54	31.27	29.08	29.70	29.70	-3.48%	43,428,560
Jun 26, 2026	33.30	33.31	30.75	30.77	30.77	-9.87%	66,284,359
Jun 25, 2026	32.92	34.15	32.58	34.14	34.14	3.83%	89,286,056
Jun 24, 2026	30.83	32.88	30.12	32.88	32.88	5.18%	69,299,488
Jun 23, 2026	31.01	32.15	30.51	31.26	31.26	-0.76%	46,377,284
Jun 22, 2026	32.30	32.50	30.51	31.50	31.50	-1.75%	59,122,381
Jun 18, 2026	31.46	32.49	31.35	32.06	32.06	0.98%	60,418,920
Jun 17, 2026	30.80	32.00	30.63	31.75	31.75	1.73%	44,765,920
Jun 16, 2026	31.12	31.57	30.80	31.21	31.21	0.29%	43,205,820
Jun 15, 2026	29.15	31.26	29.01	31.12	31.12	8.17%	58,249,550