SHE:000338 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	27.13	27.49	27.02	27.03	27.03	0.04%	69,712,381
Aug 25, 2026	26.84	27.55	26.50	27.02	27.02	0.11%	82,167,087
Aug 24, 2026	29.00	29.39	26.40	26.99	26.99	-7.44%	111,160,295
Aug 21, 2026	28.29	29.21	28.16	29.16	29.16	3.04%	52,583,593
Aug 20, 2026	28.50	28.68	27.99	28.30	28.30	-0.28%	54,459,190
Aug 19, 2026	29.69	29.98	28.16	28.38	28.38	-6.98%	81,124,760
Aug 18, 2026	30.93	31.57	30.30	30.51	30.51	-0.97%	59,611,853
Aug 17, 2026	29.85	31.20	29.12	30.81	30.81	3.91%	88,585,564
Aug 14, 2026	30.00	30.27	29.40	29.65	29.65	-1.50%	74,218,271
Aug 13, 2026	31.30	31.99	30.01	30.10	30.10	-2.70%	92,034,797
Aug 12, 2026	31.10	31.90	30.61	31.31	30.94	0.55%	72,396,005
Aug 11, 2026	32.00	32.08	30.99	31.14	30.77	-2.93%	88,486,280
Aug 10, 2026	30.33	32.30	30.15	32.08	31.70	6.40%	114,465,259
Aug 7, 2026	29.45	30.42	29.34	30.15	29.79	2.62%	74,035,491
Aug 6, 2026	29.80	30.30	29.07	29.38	29.03	-2.78%	73,271,196
Aug 5, 2026	28.00	30.53	27.70	30.22	29.86	5.52%	98,964,915
Aug 4, 2026	28.50	29.22	28.26	28.64	28.30	0.56%	103,267,347
Aug 3, 2026	27.94	29.35	27.80	28.48	28.14	1.90%	103,033,565
Jul 31, 2026	27.55	28.44	27.55	27.95	27.62	7.67%	128,428,319
Jul 30, 2026	26.60	26.88	25.33	25.96	25.65	-4.87%	103,180,631
Jul 29, 2026	26.19	27.59	26.04	27.29	26.96	4.20%	106,029,341
Jul 28, 2026	27.60	27.80	26.11	26.19	25.88	-7.94%	108,079,407
Jul 27, 2026	27.73	28.45	27.41	28.45	28.11	3.01%	81,348,873
Jul 24, 2026	27.55	28.06	27.07	27.62	27.29	-1.32%	65,364,440
Jul 23, 2026	27.10	28.08	27.03	27.99	27.66	4.25%	106,837,417
Jul 22, 2026	27.05	27.66	26.59	26.85	26.53	1.13%	102,390,779
Jul 21, 2026	24.60	26.65	24.42	26.55	26.23	9.30%	138,027,225
Jul 20, 2026	24.83	25.98	23.80	24.29	24.00	-1.26%	114,295,027
Jul 17, 2026	25.33	25.48	24.03	24.60	24.31	-4.13%	122,534,575
Jul 16, 2026	26.08	26.49	25.36	25.66	25.35	-2.99%	88,929,736
Jul 15, 2026	27.44	27.80	25.50	26.45	26.13	-4.34%	121,572,668
Jul 14, 2026	26.23	27.65	25.53	27.65	27.32	3.95%	104,552,524
Jul 13, 2026	27.49	27.68	26.26	26.60	26.28	-3.52%	92,510,036
Jul 10, 2026	28.03	28.52	27.40	27.57	27.24	-0.97%	87,715,460
Jul 9, 2026	27.95	28.35	27.01	27.84	27.51	-0.25%	79,214,816
Jul 8, 2026	29.13	29.72	27.81	27.91	27.58	-6.09%	85,644,448
Jul 7, 2026	29.31	30.68	29.31	29.72	29.36	0.51%	120,624,958
Jul 6, 2026	29.00	30.59	29.00	29.57	29.22	5.08%	147,388,604
Jul 3, 2026	26.47	28.73	26.21	28.14	27.80	6.59%	126,961,523
Jul 2, 2026	27.03	27.51	26.23	26.40	26.08	-5.04%	96,429,800
Jul 1, 2026	28.11	29.00	27.60	27.80	27.47	2.02%	97,099,884
Jun 30, 2026	26.63	28.08	26.50	27.25	26.92	4.05%	132,955,599
Jun 29, 2026	27.60	27.87	25.78	26.19	25.88	-6.30%	156,953,222
Jun 26, 2026	29.25	29.50	27.66	27.95	27.62	-3.52%	121,136,805
Jun 25, 2026	29.79	31.29	28.90	28.97	28.62	-2.43%	119,622,912
Jun 24, 2026	29.79	30.42	29.50	29.69	29.34	-1.23%	85,704,541
Jun 23, 2026	31.40	32.06	29.83	30.06	29.70	-3.93%	94,581,161
Jun 22, 2026	31.03	32.20	30.86	31.29	30.92	3.99%	114,194,567
Jun 18, 2026	29.66	31.38	29.50	30.09	29.73	2.77%	132,410,100
Jun 17, 2026	28.25	29.93	28.08	29.28	28.93	4.16%	105,522,000