SHE:000426 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	31.00	33.41	30.98	31.66	-	-2.13%	48,712,958
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
Jun 9, 2026	35.08	36.34	34.45	36.13	36.13	3.05%	56,016,990
Jun 8, 2026	35.11	36.44	34.49	35.06	35.06	-7.93%	76,118,740
Jun 5, 2026	39.68	39.90	37.83	38.08	38.08	-4.54%	64,772,180
Jun 4, 2026	41.62	41.75	39.70	39.89	39.89	-5.20%	69,743,400
Jun 3, 2026	41.97	43.15	41.60	42.08	42.08	-2.07%	77,591,550
Jun 2, 2026	40.59	43.14	39.66	42.97	42.97	8.26%	102,307,300
Jun 1, 2026	38.91	40.96	38.44	39.69	39.69	-0.03%	55,038,080
May 29, 2026	40.58	41.15	38.76	39.70	39.70	0.28%	53,375,730
May 28, 2026	39.99	40.46	38.60	39.59	39.59	-3.77%	68,396,630
May 27, 2026	43.43	43.58	40.84	41.14	41.14	-5.77%	69,581,240
May 26, 2026	40.80	43.94	40.25	43.66	43.66	4.55%	89,483,730
May 25, 2026	42.60	43.18	41.12	41.76	41.76	0.70%	55,359,950
May 22, 2026	40.02	42.06	39.24	41.47	41.47	4.04%	57,907,160
May 21, 2026	42.10	43.00	39.74	39.86	39.86	-3.70%	70,691,830