SHE:000066 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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