SHE:000526 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 18, 2026	27.05	27.65	26.31	26.87	26.87	-1.93%	4,019,644
Jun 17, 2026	28.02	28.10	27.05	27.40	27.40	1.14%	4,453,867
Jun 16, 2026	27.17	28.06	26.98	27.09	27.09	-0.22%	3,883,318
Jun 15, 2026	26.40	27.35	26.10	27.15	27.15	3.86%	3,010,694
Jun 12, 2026	26.09	26.38	25.77	26.14	26.14	1.16%	2,165,746
Jun 11, 2026	26.49	26.52	25.34	25.84	25.84	-3.18%	2,067,700
Jun 10, 2026	26.18	26.70	25.78	26.69	26.69	1.91%	2,271,152
Jun 9, 2026	26.15	26.39	25.76	26.19	26.19	0.69%	2,203,806
Jun 8, 2026	27.02	27.12	25.60	26.01	26.01	-4.76%	2,825,708
Jun 5, 2026	27.05	27.58	26.94	27.31	27.31	1.04%	1,868,900
Jun 4, 2026	27.68	27.68	26.81	27.03	27.03	-2.45%	2,186,600
Jun 3, 2026	28.91	28.91	27.50	27.71	27.71	-4.08%	2,819,675
Jun 2, 2026	29.80	29.93	28.88	28.89	28.89	-2.53%	2,090,847
Jun 1, 2026	28.80	29.88	28.67	29.64	29.64	2.10%	2,335,515
May 29, 2026	30.54	30.64	28.50	29.03	29.03	-5.22%	4,181,061
May 28, 2026	31.86	31.86	30.11	30.63	30.63	-3.56%	2,404,101
May 27, 2026	32.26	32.66	31.52	31.76	31.76	-1.55%	1,811,200
May 26, 2026	31.19	32.39	30.92	32.26	32.26	3.03%	2,553,033
May 25, 2026	31.68	31.85	31.00	31.31	31.31	-0.29%	1,460,201