SHE:000066 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	16.06	16.20	14.71	14.71	14.71	-9.98%	211,027,800
Jul 16, 2026	16.20	17.15	15.90	16.34	16.34	-1.03%	183,037,716
Jul 15, 2026	16.86	17.29	16.29	16.51	16.51	-1.90%	177,259,222
Jul 14, 2026	18.11	18.44	16.25	16.83	16.83	-6.76%	275,875,165
Jul 13, 2026	19.06	19.81	17.92	18.05	18.05	-7.20%	226,154,500
Jul 10, 2026	19.58	20.40	19.15	19.45	19.45	-2.16%	332,777,500
Jul 9, 2026	19.00	20.00	18.18	19.88	19.88	2.95%	363,123,894
Jul 8, 2026	18.88	19.70	18.77	19.31	19.31	3.93%	336,456,608
Jul 7, 2026	18.89	19.29	18.46	18.58	18.58	-1.28%	266,474,625
Jul 6, 2026	17.42	18.82	17.16	18.82	18.82	9.99%	206,344,800
Jul 3, 2026	17.29	17.66	16.89	17.11	17.11	-1.04%	133,102,258
Jul 2, 2026	17.51	18.12	17.10	17.29	17.29	-5.47%	191,772,300
Jul 1, 2026	19.15	19.26	18.18	18.29	18.29	-3.99%	224,369,470
Jun 30, 2026	18.72	19.80	18.48	19.05	19.05	0.32%	268,031,400
Jun 29, 2026	18.57	19.35	18.00	18.99	18.99	2.26%	261,982,500
Jun 26, 2026	19.70	20.23	18.52	18.57	18.57	-9.28%	317,737,600
Jun 25, 2026	18.80	20.80	18.31	20.47	20.47	7.74%	430,148,700
Jun 24, 2026	17.70	19.40	17.65	19.00	19.00	6.92%	330,182,800
Jun 23, 2026	18.35	18.52	17.57	17.77	17.77	-3.84%	205,922,700
Jun 22, 2026	17.91	18.59	17.71	18.48	18.48	3.59%	279,621,900
Jun 18, 2026	17.46	18.38	17.35	17.84	17.84	0.17%	319,898,694
Jun 17, 2026	16.40	17.98	16.28	17.81	17.81	7.29%	271,118,200
Jun 16, 2026	16.20	16.70	15.96	16.60	16.60	2.53%	144,524,174
Jun 15, 2026	15.75	16.19	15.75	16.19	16.19	4.38%	118,469,500
Jun 12, 2026	15.98	16.15	15.47	15.51	15.51	-1.15%	115,575,700
Jun 11, 2026	15.96	16.11	15.52	15.69	15.69	-2.79%	118,833,400
Jun 10, 2026	16.12	17.09	15.91	16.14	16.14	-0.37%	194,287,400
Jun 9, 2026	16.30	16.37	15.86	16.20	16.20	2.21%	103,066,199
Jun 8, 2026	16.13	16.70	15.68	15.85	15.85	-7.04%	150,385,000
Jun 5, 2026	17.74	17.74	16.98	17.05	17.05	-5.01%	170,709,500
Jun 4, 2026	17.81	18.35	17.71	17.95	17.95	-0.50%	125,292,700
Jun 3, 2026	18.22	18.65	17.83	18.04	18.04	-0.28%	187,422,400
Jun 2, 2026	18.48	18.63	17.63	18.09	18.09	-2.11%	180,248,300
Jun 1, 2026	18.52	19.39	18.34	18.48	18.48	3.82%	282,660,700
May 29, 2026	19.25	19.45	17.60	17.80	17.80	-4.86%	194,131,400
May 28, 2026	18.42	18.98	18.10	18.71	18.71	1.91%	174,300,400
May 27, 2026	19.61	19.77	18.28	18.36	18.36	-4.87%	221,333,500
May 26, 2026	20.00	20.00	18.90	19.30	19.30	-6.22%	291,974,400
May 25, 2026	20.58	20.78	19.80	20.58	20.58	-1.67%	269,812,100
May 22, 2026	20.98	21.25	20.27	20.93	20.93	3.10%	282,705,200
May 21, 2026	22.06	22.40	20.15	20.30	20.30	-2.26%	402,955,000
May 20, 2026	20.21	21.36	20.05	20.77	20.77	0.24%	373,859,500
May 19, 2026	20.05	20.88	19.29	20.72	20.72	2.52%	350,819,900
May 18, 2026	20.34	20.96	19.98	20.21	20.21	-1.41%	318,982,700
May 15, 2026	21.51	21.93	20.40	20.50	20.50	-9.57%	526,387,200
May 14, 2026	25.38	25.61	22.67	22.67	22.67	-10.00%	524,020,800
May 13, 2026	24.71	25.59	24.03	25.19	25.19	-0.67%	520,942,000
May 12, 2026	23.52	25.74	23.42	25.36	25.36	8.38%	689,500,900
May 11, 2026	24.52	24.77	23.25	23.40	23.40	1.34%	572,864,600
May 8, 2026	23.78	24.42	22.68	23.09	23.09	-3.71%	660,550,500