SHE:000338 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	27.94	29.35	27.55	28.48	-	1.90%	103,712,465
Jul 31, 2026	27.55	28.44	27.55	27.95	27.95	7.67%	128,440,019
Jul 30, 2026	26.60	26.88	25.33	25.96	25.96	-4.87%	103,180,631
Jul 29, 2026	26.19	27.59	26.04	27.29	27.29	4.20%	106,038,341
Jul 28, 2026	27.60	27.80	26.11	26.19	26.19	-7.94%	108,079,407
Jul 27, 2026	27.73	28.45	27.41	28.45	28.45	3.01%	81,348,873
Jul 24, 2026	27.55	28.06	27.07	27.62	27.62	-1.32%	65,364,440
Jul 23, 2026	27.10	28.08	27.03	27.99	27.99	4.25%	106,837,400
Jul 22, 2026	27.05	27.66	26.59	26.85	26.85	1.13%	102,390,700
Jul 21, 2026	24.60	26.65	24.42	26.55	26.55	9.30%	138,027,200
Jul 20, 2026	24.83	25.98	23.80	24.29	24.29	-1.26%	114,295,027
Jul 17, 2026	25.33	25.48	24.03	24.60	24.60	-4.13%	122,534,500
Jul 16, 2026	26.08	26.49	25.36	25.66	25.66	-2.99%	88,929,736
Jul 15, 2026	27.44	27.80	25.50	26.45	26.45	-4.34%	121,572,668
Jul 14, 2026	26.23	27.65	25.53	27.65	27.65	3.95%	104,590,024
Jul 13, 2026	27.49	27.68	26.26	26.60	26.60	-3.52%	92,525,936
Jul 10, 2026	28.03	28.52	27.40	27.57	27.57	-0.97%	87,726,860
Jul 9, 2026	27.95	28.35	27.01	27.84	27.84	-0.25%	79,217,616
Jul 8, 2026	29.13	29.72	27.81	27.91	27.91	-6.09%	85,649,348
Jul 7, 2026	29.31	30.68	29.31	29.72	29.72	0.51%	120,633,758
Jul 6, 2026	29.00	30.59	29.00	29.57	29.57	5.08%	147,388,604
Jul 3, 2026	26.47	28.73	26.21	28.14	28.14	6.59%	126,961,523
Jul 2, 2026	27.03	27.51	26.23	26.40	26.40	-5.04%	96,429,800
Jul 1, 2026	28.11	29.00	27.60	27.80	27.80	2.02%	97,099,884
Jun 30, 2026	26.63	28.08	26.50	27.25	27.25	4.05%	132,955,599
Jun 29, 2026	27.60	27.87	25.78	26.19	26.19	-6.30%	156,953,222
Jun 26, 2026	29.25	29.50	27.66	27.95	27.95	-3.52%	121,136,805
Jun 25, 2026	29.79	31.29	28.90	28.97	28.97	-2.43%	119,622,912
Jun 24, 2026	29.79	30.42	29.50	29.69	29.69	-1.23%	85,704,540
Jun 23, 2026	31.40	32.06	29.83	30.06	30.06	-3.93%	94,581,161
Jun 22, 2026	31.03	32.20	30.86	31.29	31.29	3.99%	114,194,567
Jun 18, 2026	29.66	31.38	29.50	30.09	30.09	2.77%	132,410,171
Jun 17, 2026	28.25	29.93	28.08	29.28	29.28	4.16%	105,522,055
Jun 16, 2026	29.18	29.58	27.74	28.11	28.11	-4.32%	124,411,466
Jun 15, 2026	28.56	29.38	28.21	29.38	29.38	4.93%	124,194,900
Jun 12, 2026	28.94	29.08	27.94	28.00	28.00	1.56%	131,031,400
Jun 11, 2026	27.72	27.91	27.03	27.57	27.57	-2.20%	144,747,429
Jun 10, 2026	29.43	29.83	27.40	28.19	28.19	-7.12%	238,644,600
Jun 9, 2026	30.49	30.57	29.40	30.35	30.35	1.23%	100,309,129
Jun 8, 2026	29.51	30.47	29.29	29.98	29.98	-3.66%	147,457,702
Jun 5, 2026	34.31	34.38	30.90	31.12	31.12	-7.77%	152,309,100
Jun 4, 2026	32.29	33.98	31.75	33.74	33.74	4.56%	86,209,020
Jun 3, 2026	32.75	33.26	31.81	32.27	32.27	0.16%	97,438,290
Jun 2, 2026	33.03	33.33	30.33	32.22	32.22	-4.39%	213,078,400
Jun 1, 2026	35.18	35.70	32.86	33.70	33.70	-4.64%	144,362,515
May 29, 2026	35.89	36.34	35.00	35.34	35.34	0.08%	104,540,700
May 28, 2026	33.70	35.50	33.70	35.31	35.31	2.35%	94,936,180
May 27, 2026	35.12	35.87	34.33	34.50	34.50	-1.00%	71,565,170
May 26, 2026	35.06	35.56	34.40	34.85	34.85	-0.71%	63,533,530
May 25, 2026	34.02	35.26	33.25	35.10	35.10	3.20%	88,161,200