SHE:000426 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	36.92	37.60	35.58	35.96	35.96	-7.34%	80,820,490
Aug 18, 2026	39.88	40.03	38.23	38.81	38.81	-1.70%	47,207,162
Aug 17, 2026	39.12	39.55	38.23	39.48	39.48	4.20%	48,611,430
Aug 14, 2026	36.82	38.03	36.71	37.89	37.89	0.03%	56,627,685
Aug 13, 2026	40.07	40.73	37.87	37.88	37.88	-5.56%	74,487,579
Aug 12, 2026	39.86	40.31	38.72	40.11	40.11	3.56%	65,912,642
Aug 11, 2026	41.67	41.80	38.56	38.73	38.73	-4.77%	113,326,123
Aug 10, 2026	39.09	40.99	39.00	40.67	40.67	3.01%	92,641,036
Aug 7, 2026	37.73	39.55	37.30	39.48	39.48	5.06%	87,761,457
Aug 6, 2026	38.11	38.91	36.94	37.58	37.58	3.53%	129,908,805
Aug 5, 2026	33.70	36.45	33.04	36.30	36.30	9.07%	97,366,122
Aug 4, 2026	31.49	33.33	31.43	33.28	33.28	6.29%	70,237,247
Aug 3, 2026	31.21	31.97	30.80	31.31	31.31	-1.54%	50,281,890
Jul 31, 2026	31.30	33.07	31.20	31.80	31.80	0.95%	73,292,711
Jul 30, 2026	32.83	33.41	30.98	31.50	31.50	-2.63%	65,048,834
Jul 29, 2026	31.02	32.89	30.99	32.35	32.35	3.52%	57,021,310
Jul 28, 2026	31.00	32.30	31.00	31.25	31.25	-6.24%	70,298,590
Jul 27, 2026	32.49	33.35	31.80	33.33	33.33	6.25%	59,134,033
Jul 24, 2026	31.75	32.45	31.11	31.37	31.37	-6.61%	70,091,350
Jul 23, 2026	32.30	34.17	31.93	33.59	33.59	5.86%	116,549,131
Jul 22, 2026	30.60	32.58	30.59	31.73	31.73	7.12%	112,602,400
Jul 21, 2026	27.79	29.62	26.63	29.62	29.62	9.99%	72,202,247
Jul 20, 2026	28.30	28.46	26.30	26.93	26.93	-3.48%	57,672,388
Jul 17, 2026	29.50	29.65	27.47	27.90	27.90	-7.46%	62,587,752
Jul 16, 2026	29.95	31.13	29.83	30.15	30.15	-1.34%	38,077,955
Jul 15, 2026	32.54	32.58	30.44	30.56	30.56	-4.41%	49,919,850
Jul 14, 2026	30.00	31.99	29.50	31.97	31.97	4.99%	50,743,260
Jul 13, 2026	31.99	32.30	30.39	30.45	30.45	-7.73%	49,927,420
Jul 10, 2026	32.80	34.29	32.24	33.00	33.00	2.01%	55,653,480
Jul 9, 2026	32.54	33.05	30.50	32.35	32.35	-2.65%	72,484,628
Jul 8, 2026	33.90	34.14	32.85	33.23	33.23	-2.55%	45,887,017
Jul 7, 2026	34.23	35.00	33.53	34.10	34.10	-4.21%	56,796,719
Jul 6, 2026	35.42	38.45	35.40	35.60	35.60	0.74%	85,170,182
Jul 3, 2026	35.84	36.86	35.18	35.34	35.34	2.94%	92,110,278
Jul 2, 2026	33.56	34.95	33.09	34.33	34.33	3.90%	88,529,428
Jul 1, 2026	32.90	34.06	32.21	33.04	33.04	0.24%	60,264,580
Jun 30, 2026	32.50	33.10	31.88	32.96	32.96	-0.93%	64,879,865
Jun 29, 2026	33.00	33.83	32.56	33.27	33.27	0.79%	55,295,670
Jun 26, 2026	35.43	35.52	32.70	33.01	33.01	-6.43%	79,186,063
Jun 25, 2026	36.00	36.48	35.12	35.28	35.28	-6.72%	89,293,510
Jun 24, 2026	36.04	37.98	36.01	37.82	37.82	-2.30%	81,384,946
Jun 23, 2026	42.60	42.60	38.71	38.71	38.71	-10.00%	98,366,420
Jun 22, 2026	39.25	43.05	38.50	43.01	43.01	8.69%	112,305,915
Jun 18, 2026	40.60	41.16	38.80	39.57	39.57	-2.56%	76,483,140
Jun 17, 2026	40.00	41.36	39.70	40.61	40.61	1.50%	58,390,950
Jun 16, 2026	39.70	40.67	39.50	40.01	40.01	-0.62%	63,410,190
Jun 15, 2026	39.00	40.45	38.38	40.26	40.26	9.34%	98,145,300
Jun 12, 2026	37.50	39.06	36.68	36.82	36.82	2.14%	91,052,470
Jun 11, 2026	35.31	36.58	35.17	36.05	36.05	1.81%	50,027,770
Jun 10, 2026	34.62	35.88	34.22	35.41	35.41	-1.99%	56,967,540