SHE:000551 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	12.52	12.92	12.38	12.38	12.38	2.74%	22,222,500
Jul 30, 2026	12.76	12.88	12.00	12.05	12.05	-6.37%	22,749,040
Jul 29, 2026	12.80	12.99	12.24	12.87	12.87	0.63%	22,502,600
Jul 28, 2026	13.14	13.38	12.68	12.79	12.79	-0.93%	24,820,790
Jul 27, 2026	12.48	12.91	12.35	12.91	12.91	3.03%	15,505,250
Jul 24, 2026	12.49	12.77	12.19	12.53	12.53	-1.57%	14,438,471
Jul 23, 2026	12.35	12.75	12.26	12.73	12.73	2.91%	18,333,310
Jul 22, 2026	12.80	12.94	12.25	12.37	12.37	-3.89%	26,369,199
Jul 21, 2026	12.41	12.94	11.48	12.87	12.87	5.15%	34,482,742
Jul 20, 2026	13.20	13.46	12.00	12.24	12.24	-5.41%	27,553,975
Jul 17, 2026	14.11	14.14	12.80	12.94	12.94	-8.62%	30,496,499
Jul 16, 2026	14.90	15.05	14.06	14.16	14.16	-5.41%	29,677,370
Jul 15, 2026	15.58	15.82	14.78	14.97	14.97	-3.48%	30,130,563
Jul 14, 2026	16.24	16.54	15.12	15.51	15.51	-7.62%	38,781,670
Jul 13, 2026	18.42	18.45	16.79	16.79	16.79	-9.97%	28,630,570
Jul 10, 2026	18.24	19.77	18.18	18.65	18.65	1.14%	39,501,409
Jul 9, 2026	18.10	18.62	17.40	18.44	18.44	4.65%	30,007,329
Jul 8, 2026	18.81	19.12	17.60	17.62	17.62	-8.23%	33,359,262
Jul 7, 2026	19.75	20.33	19.05	19.20	19.20	-3.52%	29,145,667
Jul 6, 2026	20.88	21.23	19.69	19.90	19.90	-2.93%	43,289,421
Jul 3, 2026	19.39	21.67	19.00	20.50	20.50	4.06%	62,188,722
Jul 2, 2026	20.05	20.50	19.50	19.76	19.70	-5.90%	45,520,846
Jul 1, 2026	20.53	21.98	20.40	21.00	20.94	1.79%	58,289,283
Jun 30, 2026	20.58	21.32	19.20	20.63	20.57	2.74%	75,551,733
Jun 29, 2026	18.75	20.08	18.39	20.08	20.02	10.03%	62,436,897
Jun 26, 2026	16.88	18.90	16.71	18.25	18.19	6.23%	66,960,606
Jun 25, 2026	16.61	17.53	16.53	17.18	17.13	2.20%	48,811,946
Jun 24, 2026	17.14	17.14	15.72	16.81	16.76	-0.18%	43,458,313
Jun 23, 2026	15.42	16.84	15.40	16.84	16.79	9.99%	17,547,522
Jun 22, 2026	15.60	15.65	14.62	15.31	15.26	-2.05%	23,831,815
Jun 18, 2026	15.18	15.65	15.02	15.63	15.58	2.76%	22,137,150
Jun 17, 2026	15.30	15.49	15.08	15.21	15.16	-1.17%	19,535,800
Jun 16, 2026	15.56	15.56	15.27	15.39	15.34	-2.10%	19,914,120
Jun 15, 2026	14.99	15.72	14.71	15.72	15.67	5.57%	23,764,250
Jun 12, 2026	15.33	15.50	14.61	14.89	14.84	-0.67%	19,975,720
Jun 11, 2026	15.00	15.06	14.65	14.99	14.94	-0.66%	12,751,750
Jun 10, 2026	14.80	15.12	14.71	15.09	15.04	0.40%	15,089,770
Jun 9, 2026	14.45	15.05	14.30	15.03	14.98	4.01%	13,018,380
Jun 8, 2026	14.55	14.96	14.20	14.45	14.41	-4.43%	11,705,198
Jun 5, 2026	15.11	15.22	14.60	15.12	15.07	0.07%	12,762,780
Jun 4, 2026	15.06	15.19	14.88	15.11	15.06	-1.37%	10,353,500
Jun 3, 2026	15.42	15.60	15.09	15.32	15.27	-0.84%	12,978,360
Jun 2, 2026	15.60	15.62	15.03	15.45	15.40	-1.21%	11,989,360
Jun 1, 2026	15.69	15.80	15.49	15.64	15.59	-1.14%	12,126,960
May 29, 2026	16.31	16.37	15.46	15.82	15.77	-3.06%	15,013,980
May 28, 2026	16.17	16.33	16.00	16.32	16.27	0.93%	13,308,410
May 27, 2026	16.47	16.50	15.95	16.17	16.12	-1.70%	16,729,730
May 26, 2026	16.89	16.90	16.17	16.45	16.40	-3.86%	20,438,460
May 25, 2026	17.42	17.78	16.70	17.11	17.06	-1.33%	25,530,180
May 22, 2026	17.03	17.36	16.44	17.34	17.29	-	30,068,720