SHE:000062 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	30.29	33.25	30.29	32.29	-	0.47%	36,351,508
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%	79,750,300
Jul 7, 2026	32.56	33.63	32.31	32.43	32.43	0.34%	57,229,200
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%	66,284,350
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%	69,299,480
Jun 23, 2026	31.01	32.15	30.51	31.26	31.26	-0.76%	46,377,280
Jun 22, 2026	32.30	32.50	30.51	31.50	31.50	-1.75%	59,122,380
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
Jun 12, 2026	30.60	31.00	28.71	28.77	28.77	-4.07%	48,301,721
Jun 11, 2026	30.73	31.15	29.69	29.99	29.99	-4.64%	40,925,314
Jun 10, 2026	31.77	32.60	30.68	31.45	31.45	-2.36%	46,029,894
Jun 9, 2026	31.43	33.18	30.80	32.21	32.21	4.92%	63,950,645
Jun 8, 2026	32.00	33.24	30.29	30.70	30.70	-8.79%	59,900,648
Jun 5, 2026	32.47	34.84	32.12	33.66	33.66	2.72%	80,015,051
Jun 4, 2026	32.55	33.41	31.80	32.77	32.77	-0.21%	71,454,648
Jun 3, 2026	35.63	36.60	32.72	32.84	32.84	-2.03%	133,721,050
Jun 2, 2026	30.39	33.52	29.23	33.52	33.52	10.01%	100,961,800
Jun 1, 2026	29.18	31.54	29.02	30.47	30.47	4.56%	45,665,169
May 29, 2026	31.61	31.74	28.88	29.14	29.14	-6.87%	40,748,815
May 28, 2026	31.01	31.83	30.69	31.29	31.29	-1.97%	37,692,600
May 27, 2026	33.20	33.20	30.47	31.92	31.92	-5.17%	67,069,620
May 26, 2026	34.82	35.09	33.29	33.66	33.66	-6.97%	69,236,329
May 25, 2026	34.77	37.27	33.42	36.18	36.18	4.48%	96,069,627
May 22, 2026	33.05	34.71	33.01	34.63	34.63	4.21%	58,536,116
May 21, 2026	34.20	34.99	33.00	33.23	33.23	-3.43%	63,735,611
May 20, 2026	32.10	34.46	32.00	34.41	34.41	5.20%	73,887,244
May 19, 2026	32.17	32.71	30.95	32.71	32.71	2.12%	52,955,390
May 18, 2026	31.69	32.86	31.58	32.03	32.03	-0.25%	47,722,393
May 15, 2026	33.42	34.50	31.71	32.11	32.11	-4.60%	66,328,786
May 14, 2026	36.80	36.81	33.55	33.66	33.66	-8.53%	73,366,060
May 13, 2026	35.88	36.80	34.81	36.80	36.80	-1.58%	84,891,790
May 12, 2026	39.50	39.50	37.00	37.39	37.39	-4.35%	114,009,700
May 11, 2026	36.19	39.09	36.19	39.09	39.09	9.99%	86,972,570
May 8, 2026	36.05	36.36	35.20	35.54	35.54	-5.13%	91,075,210
May 7, 2026	35.95	38.20	35.53	37.46	37.46	1.57%	109,982,000
May 6, 2026	37.99	40.13	36.22	36.88	36.88	-0.11%	128,488,900
Apr 30, 2026	35.75	37.70	35.20	36.92	36.92	3.56%	116,985,400
Apr 29, 2026	35.12	36.44	34.66	35.65	35.65	-1.25%	102,095,200
Apr 28, 2026	38.28	39.20	35.74	36.20	36.10	-4.16%	145,183,600