SHE:000526 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	35.30	36.14	34.61	35.22	35.22	0.17%	4,128,700
Aug 27, 2026	35.70	35.84	34.90	35.16	35.16	-1.51%	3,552,500
Aug 26, 2026	36.16	36.88	35.60	35.70	35.70	-1.60%	4,694,793
Aug 25, 2026	34.58	37.30	33.71	36.28	36.28	4.92%	7,516,300
Aug 24, 2026	35.33	36.20	34.30	34.58	34.58	-2.87%	6,671,622
Aug 21, 2026	37.49	37.50	35.45	35.60	35.60	-5.19%	9,658,322
Aug 20, 2026	37.82	38.90	35.54	37.55	37.55	-3.94%	18,646,280
Aug 19, 2026	37.31	39.09	36.26	39.09	39.09	9.99%	9,347,515
Aug 18, 2026	35.54	35.54	35.54	35.54	35.54	10.00%	3,202,700
Aug 17, 2026	33.03	33.03	30.35	32.31	32.31	-2.21%	7,424,100
Aug 14, 2026	34.28	34.28	32.89	33.04	33.04	-3.45%	4,283,386
Aug 13, 2026	35.90	36.20	34.19	34.22	34.22	-5.18%	4,903,299
Aug 12, 2026	36.31	36.89	35.86	36.09	36.09	-0.44%	3,245,232
Aug 11, 2026	36.30	36.96	35.90	36.25	36.25	-0.33%	4,071,500
Aug 10, 2026	35.66	36.63	35.23	36.37	36.37	3.03%	4,929,895
Aug 7, 2026	35.43	36.10	34.49	35.30	35.30	-0.87%	4,610,329
Aug 6, 2026	35.16	36.17	34.81	35.61	35.61	0.31%	5,610,400
Aug 5, 2026	34.68	35.83	34.60	35.50	35.50	1.14%	5,294,378
Aug 4, 2026	35.75	35.80	34.37	35.10	35.10	-1.71%	7,323,524
Aug 3, 2026	35.55	37.33	35.29	35.71	35.71	0.45%	8,863,197
Jul 31, 2026	34.10	36.19	34.10	35.55	35.55	-2.15%	10,226,500
Jul 30, 2026	33.51	36.33	33.40	36.33	36.33	9.99%	6,232,429
Jul 29, 2026	33.33	33.98	33.00	33.03	33.03	0.03%	6,502,000
Jul 28, 2026	32.73	33.58	32.39	33.02	33.02	0.89%	4,530,801
Jul 27, 2026	32.43	32.95	31.90	32.73	32.73	0.77%	4,018,101
Jul 24, 2026	32.60	33.50	32.18	32.48	32.48	-1.72%	4,537,400
Jul 23, 2026	32.49	33.64	32.08	33.05	33.05	0.15%	6,479,400
Jul 22, 2026	31.84	33.40	30.54	33.00	33.00	6.52%	11,326,484
Jul 21, 2026	28.00	30.98	27.82	30.98	30.98	10.01%	7,963,887
Jul 20, 2026	26.21	28.53	25.90	28.16	28.16	6.26%	7,921,033
Jul 17, 2026	27.45	27.97	26.13	26.50	26.50	-3.64%	2,749,400
Jul 16, 2026	27.35	27.95	27.28	27.50	27.50	-0.54%	2,521,400
Jul 15, 2026	27.39	28.06	26.96	27.65	27.65	0.80%	2,610,800
Jul 14, 2026	27.51	27.82	26.72	27.43	27.43	-	2,982,600
Jul 13, 2026	28.49	28.49	27.38	27.43	27.43	-2.25%	4,060,300
Jul 10, 2026	26.13	28.50	25.83	28.06	28.06	8.30%	5,171,000
Jul 9, 2026	26.70	26.75	25.74	25.91	25.91	-2.96%	2,285,400
Jul 8, 2026	27.19	27.39	26.62	26.70	26.70	-1.84%	1,797,200
Jul 7, 2026	27.72	28.13	27.20	27.20	27.20	-2.79%	2,276,200
Jul 6, 2026	27.88	28.90	27.72	27.98	27.98	1.89%	3,213,100
Jul 3, 2026	27.52	27.98	27.19	27.46	27.46	0.15%	2,375,513
Jul 2, 2026	27.00	27.70	26.88	27.42	27.42	0.48%	3,874,602
Jul 1, 2026	25.39	27.70	25.05	27.29	27.29	7.53%	4,800,700
Jun 30, 2026	26.11	26.28	24.88	25.38	25.38	-1.05%	3,097,359
Jun 29, 2026	24.45	26.58	23.80	25.65	25.65	4.27%	4,438,100
Jun 26, 2026	25.30	25.55	24.45	24.60	24.60	-3.15%	2,760,739
Jun 25, 2026	25.90	25.99	25.31	25.40	25.40	-2.53%	2,149,300
Jun 24, 2026	27.10	27.48	25.72	26.06	26.06	-3.62%	2,748,108
Jun 23, 2026	26.70	27.39	26.59	27.04	27.04	0.71%	2,696,181
Jun 22, 2026	26.87	26.88	25.85	26.85	26.85	-0.07%	2,447,799