SHE:000519 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	14.13	14.45	14.08	14.39	14.39	2.79%	58,883,359
Jul 30, 2026	13.91	14.18	13.88	14.00	14.00	-0.21%	47,775,040
Jul 29, 2026	13.72	14.05	13.53	14.03	14.03	1.89%	50,583,710
Jul 28, 2026	14.02	14.13	13.71	13.77	13.77	-3.71%	52,190,210
Jul 27, 2026	13.78	14.49	13.51	14.30	14.30	0.92%	69,765,680
Jul 24, 2026	13.90	14.62	13.85	14.17	14.17	0.78%	88,040,768
Jul 23, 2026	13.40	14.06	13.31	14.06	14.06	4.61%	67,301,628
Jul 22, 2026	13.73	13.77	13.36	13.44	13.44	-2.33%	44,537,840
Jul 21, 2026	13.45	13.77	13.07	13.76	13.76	3.46%	58,094,693
Jul 20, 2026	13.80	13.94	13.05	13.30	13.30	-2.42%	56,005,033
Jul 17, 2026	14.17	14.30	13.56	13.63	13.63	-3.88%	52,227,074
Jul 16, 2026	14.64	14.69	14.10	14.18	14.18	-4.38%	56,517,090
Jul 15, 2026	15.15	15.27	14.76	14.83	14.83	-2.05%	54,631,710
Jul 14, 2026	15.77	15.84	14.67	15.14	15.14	-3.99%	84,910,523
Jul 13, 2026	17.49	17.49	15.77	15.77	15.77	-9.99%	93,211,819
Jul 10, 2026	17.80	18.44	17.51	17.52	17.52	-2.18%	84,995,836
Jul 9, 2026	18.36	18.40	17.07	17.91	17.91	-2.66%	105,069,683
Jul 8, 2026	19.95	20.42	18.40	18.40	18.40	-9.98%	106,669,800
Jul 7, 2026	20.15	21.23	19.82	20.44	20.44	-0.05%	85,288,950
Jul 6, 2026	20.05	20.93	19.76	20.45	20.45	2.15%	87,238,276
Jul 3, 2026	20.51	20.57	19.68	20.02	20.02	-3.00%	68,277,036
Jul 2, 2026	19.81	21.26	19.44	20.64	20.64	1.38%	88,473,186
Jul 1, 2026	20.87	21.65	20.28	20.36	20.36	-3.37%	81,301,186
Jun 30, 2026	19.70	21.15	19.40	21.07	21.07	7.39%	96,911,737
Jun 29, 2026	20.55	20.95	19.41	19.62	19.62	-3.73%	84,595,006
Jun 26, 2026	21.20	21.43	20.35	20.38	20.38	-5.82%	98,427,480
Jun 25, 2026	21.50	22.46	20.60	21.64	21.64	0.35%	134,547,004
Jun 24, 2026	21.50	21.79	20.62	21.59	21.57	-1.46%	109,231,917
Jun 23, 2026	22.60	22.83	21.60	21.91	21.88	-2.06%	143,156,254
Jun 22, 2026	21.35	22.37	21.21	22.37	22.34	9.98%	184,976,760
Jun 18, 2026	20.03	20.88	19.96	20.34	20.32	1.80%	95,825,040
Jun 17, 2026	20.20	20.40	19.72	19.98	19.96	-2.15%	74,436,230
Jun 16, 2026	19.44	20.55	19.34	20.42	20.40	4.40%	108,543,000
Jun 15, 2026	19.05	19.59	18.71	19.56	19.54	2.41%	70,912,450
Jun 12, 2026	18.99	19.77	18.92	19.10	19.08	1.92%	82,657,540
Jun 11, 2026	18.68	18.99	18.22	18.74	18.72	-0.16%	46,705,270
Jun 10, 2026	18.65	19.48	18.55	18.77	18.75	-0.95%	45,330,750
Jun 9, 2026	18.70	19.18	18.18	18.95	18.93	2.38%	54,892,087
Jun 8, 2026	18.46	19.17	18.26	18.51	18.49	-3.89%	58,574,087
Jun 5, 2026	19.48	20.19	19.11	19.26	19.24	-2.23%	72,514,060
Jun 4, 2026	19.72	20.03	19.48	19.70	19.68	-2.57%	67,147,810
Jun 3, 2026	19.33	20.53	19.03	20.22	20.20	4.07%	117,502,300
Jun 2, 2026	19.23	19.68	18.73	19.43	19.41	0.78%	72,161,350
Jun 1, 2026	19.89	20.28	19.15	19.28	19.26	-1.98%	80,926,190
May 29, 2026	19.90	20.86	19.56	19.67	19.65	0.77%	151,306,300
May 28, 2026	18.08	19.81	17.98	19.52	19.50	7.49%	121,485,000
May 27, 2026	18.38	18.72	17.95	18.16	18.14	-1.89%	43,456,300
May 26, 2026	18.79	18.79	18.28	18.51	18.49	-2.22%	57,487,600
May 25, 2026	17.95	18.99	17.89	18.93	18.91	5.70%	83,179,140
May 22, 2026	16.95	18.00	16.90	17.91	17.89	6.48%	51,403,000