SHE:000066 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	14.39	14.54	14.23	14.26	14.26	-0.70%	67,983,016
Aug 27, 2026	14.15	14.37	14.11	14.36	14.36	1.92%	62,911,770
Aug 26, 2026	14.08	14.25	14.03	14.09	14.09	0.28%	49,263,340
Aug 25, 2026	13.76	14.10	13.73	14.05	14.05	1.22%	47,097,079
Aug 24, 2026	14.27	14.31	13.81	13.88	13.88	-2.73%	61,952,311
Aug 21, 2026	14.04	14.35	13.85	14.27	14.27	0.85%	56,892,728
Aug 20, 2026	14.35	14.43	14.13	14.15	14.15	-0.91%	68,683,930
Aug 19, 2026	14.80	14.89	14.23	14.28	14.28	-6.24%	122,676,513
Aug 18, 2026	15.12	15.39	14.61	15.23	15.23	0.26%	180,994,100
Aug 17, 2026	14.92	15.24	14.81	15.19	15.19	1.27%	112,887,322
Aug 14, 2026	15.00	15.10	14.61	15.00	15.00	-0.79%	140,459,600
Aug 13, 2026	14.98	15.57	14.80	15.12	15.12	1.61%	221,398,300
Aug 12, 2026	14.63	14.98	14.48	14.88	14.88	2.13%	95,989,540
Aug 11, 2026	14.68	14.80	14.50	14.57	14.57	-0.95%	69,569,201
Aug 10, 2026	14.82	14.87	14.45	14.71	14.71	-0.74%	85,290,068
Aug 7, 2026	14.68	14.85	14.26	14.82	14.82	0.61%	139,488,500
Aug 6, 2026	14.72	15.10	14.54	14.73	14.73	0.07%	144,158,539
Aug 5, 2026	14.30	14.83	14.25	14.72	14.72	2.94%	145,017,373
Aug 4, 2026	13.95	14.34	13.83	14.30	14.30	3.40%	115,546,215
Aug 3, 2026	13.67	13.96	13.60	13.83	13.83	0.66%	80,785,021
Jul 31, 2026	13.71	13.95	13.60	13.74	13.74	4.49%	139,356,818
Jul 30, 2026	13.70	13.82	13.11	13.15	13.15	-5.33%	144,023,490
Jul 29, 2026	14.38	14.47	13.62	13.89	13.89	-3.34%	151,367,400
Jul 28, 2026	14.66	14.99	14.31	14.37	14.37	-3.36%	95,027,340
Jul 27, 2026	14.49	14.89	14.12	14.87	14.87	2.62%	93,786,196
Jul 24, 2026	14.81	15.00	14.46	14.49	14.49	-3.78%	101,610,122
Jul 23, 2026	15.40	15.56	14.80	15.06	15.06	-1.38%	121,847,485
Jul 22, 2026	14.80	15.85	14.68	15.27	15.27	1.87%	195,103,638
Jul 21, 2026	14.58	15.07	13.58	14.99	14.99	4.10%	197,972,400
Jul 20, 2026	14.99	15.35	14.01	14.40	14.40	-2.11%	170,610,600
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