SHE:000506 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	22.30	22.30	20.30	20.61	20.61	-7.74%	100,623,100
Aug 24, 2026	21.03	22.55	20.25	22.34	22.34	7.56%	129,097,033
Aug 21, 2026	19.65	21.00	18.75	20.77	20.77	6.79%	126,536,767
Aug 20, 2026	19.60	20.20	19.10	19.45	19.45	5.94%	131,564,447
Aug 19, 2026	17.26	19.26	17.26	18.36	18.36	-0.86%	105,773,363
Aug 18, 2026	17.98	18.71	17.57	18.52	18.52	4.34%	100,623,400
Aug 17, 2026	17.83	18.35	17.43	17.75	17.75	0.62%	88,935,325
Aug 14, 2026	16.88	17.72	16.49	17.64	17.64	0.51%	86,793,390
Aug 13, 2026	18.80	19.29	17.50	17.55	17.55	-7.92%	132,002,100
Aug 12, 2026	19.18	19.46	18.45	19.06	19.06	0.90%	108,572,400
Aug 11, 2026	21.00	21.00	18.58	18.89	18.89	-5.27%	169,925,652
Aug 10, 2026	18.27	19.94	17.80	19.94	19.94	9.98%	121,522,643
Aug 7, 2026	16.33	18.13	16.20	18.13	18.13	10.01%	95,538,540
Aug 6, 2026	16.72	16.93	16.00	16.48	16.48	5.51%	119,803,600
Aug 5, 2026	14.97	15.96	14.49	15.62	15.62	5.40%	118,931,400
Aug 4, 2026	14.96	15.14	14.67	14.82	14.82	0.75%	61,944,960
Aug 3, 2026	14.87	14.96	13.99	14.71	14.71	1.31%	92,310,350
Jul 31, 2026	13.27	14.52	13.27	14.52	14.52	10.00%	127,483,158
Jul 30, 2026	13.10	13.98	12.86	13.20	13.20	3.86%	115,727,220
Jul 29, 2026	12.43	12.92	12.22	12.71	12.71	1.60%	50,067,156
Jul 28, 2026	12.12	12.80	12.09	12.51	12.51	-1.65%	58,251,796
Jul 27, 2026	12.60	12.98	12.19	12.72	12.72	5.65%	66,618,940
Jul 24, 2026	12.60	12.74	11.90	12.04	12.04	-8.44%	74,762,320
Jul 23, 2026	13.03	13.64	12.87	13.15	13.15	1.00%	108,005,400
Jul 22, 2026	12.08	13.02	12.08	13.02	13.02	9.97%	86,259,300
Jul 21, 2026	11.36	11.86	10.82	11.84	11.84	6.19%	69,356,640
Jul 20, 2026	11.35	11.79	10.94	11.15	11.15	-1.76%	55,286,659
Jul 17, 2026	12.15	12.24	11.21	11.35	11.35	-7.65%	56,653,730
Jul 16, 2026	12.42	12.97	12.25	12.29	12.29	-1.99%	51,484,432
Jul 15, 2026	13.38	13.49	12.31	12.54	12.54	-8.00%	71,961,546
Jul 14, 2026	13.11	13.67	12.88	13.63	13.63	3.49%	53,817,758
Jul 13, 2026	13.48	13.70	13.12	13.17	13.17	-4.15%	46,427,300
Jul 10, 2026	13.43	14.10	13.00	13.74	13.74	2.46%	77,466,973
Jul 9, 2026	12.60	13.52	12.51	13.41	13.41	-0.07%	85,463,840
Jul 8, 2026	12.21	13.42	11.95	13.42	13.42	10.00%	50,428,220
Jul 7, 2026	11.80	12.80	11.80	12.20	12.20	-6.94%	73,925,558
Jul 6, 2026	13.50	14.80	13.02	13.11	13.11	-5.48%	120,888,600
Jul 3, 2026	13.25	13.87	13.20	13.87	13.87	9.99%	27,090,709
Jul 2, 2026	11.81	12.61	11.60	12.61	12.61	10.03%	52,570,500
Jul 1, 2026	11.58	11.81	11.35	11.46	11.46	-2.22%	35,398,390
Jun 30, 2026	11.68	11.75	11.46	11.72	11.72	-1.60%	34,637,230
Jun 29, 2026	12.17	12.41	11.81	11.91	11.91	-2.14%	38,667,400
Jun 26, 2026	12.65	12.77	11.81	12.17	12.17	-2.64%	36,410,560
Jun 25, 2026	12.86	12.90	12.34	12.50	12.50	-4.73%	38,054,560
Jun 24, 2026	13.20	13.42	12.79	13.12	13.12	-3.10%	37,631,640
Jun 23, 2026	14.95	14.95	13.54	13.54	13.54	-9.97%	41,384,800
Jun 22, 2026	14.59	15.06	14.08	15.04	15.04	2.17%	45,626,010
Jun 18, 2026	14.91	15.25	14.60	14.72	14.72	-4.79%	48,023,660
Jun 17, 2026	15.27	15.63	14.81	15.46	15.46	1.71%	65,735,340
Jun 16, 2026	15.11	15.70	14.72	15.20	15.20	0.66%	89,848,560