SHE:000062 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	21.66	22.16	21.53	21.78	21.78	4.91%	30,088,919
Jul 30, 2026	21.30	21.49	20.54	20.76	20.76	-3.58%	19,773,277
Jul 29, 2026	21.30	21.58	20.63	21.53	21.53	0.56%	21,648,167
Jul 28, 2026	21.72	21.96	21.27	21.41	21.41	-3.03%	18,527,781
Jul 27, 2026	21.50	22.08	21.21	22.08	22.08	2.17%	21,229,400
Jul 24, 2026	21.93	22.21	21.50	21.61	21.61	-3.40%	18,513,458
Jul 23, 2026	22.42	22.90	22.15	22.37	22.37	-0.18%	23,484,910
Jul 22, 2026	22.47	23.16	22.21	22.41	22.41	-1.62%	33,988,144
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%	33,726,122
Jul 16, 2026	24.50	25.76	24.17	24.94	24.94	-1.07%	26,280,810
Jul 15, 2026	27.20	27.34	25.15	25.21	25.21	-6.21%	36,789,495
Jul 14, 2026	27.70	27.90	25.56	26.88	26.88	-5.22%	45,555,360
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%	60,135,790
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