SHE:000593 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	16.92	16.92	16.92	16.92	16.92	10.01%	6,492,505
Jul 30, 2026	16.58	17.50	15.33	15.38	15.38	-7.74%	20,979,921
Jul 29, 2026	17.16	17.43	16.02	16.67	16.67	-2.91%	16,945,864
Jul 28, 2026	16.90	17.87	16.40	17.17	17.17	-0.58%	17,849,590
Jul 27, 2026	16.71	17.59	15.92	17.27	17.27	-1.88%	21,302,954
Jul 24, 2026	19.26	19.50	17.60	17.60	17.60	-9.97%	21,978,910
Jul 23, 2026	19.24	20.63	19.20	19.55	19.55	0.05%	16,331,041
Jul 22, 2026	19.36	20.45	19.20	19.54	19.54	-2.79%	17,166,144
Jul 21, 2026	20.33	20.47	18.62	20.10	20.10	-2.85%	26,368,508
Jul 20, 2026	21.50	21.84	19.67	20.69	20.69	4.23%	24,284,400
Jul 17, 2026	21.55	22.50	19.85	19.85	19.85	-9.98%	23,687,243
Jul 16, 2026	22.44	22.85	21.30	22.05	22.05	2.27%	33,216,685
Jul 15, 2026	20.08	21.56	19.88	21.56	21.56	10.00%	10,910,619
Jul 14, 2026	19.63	20.13	18.06	19.60	19.60	-2.15%	27,559,977
Jul 13, 2026	22.00	22.72	20.03	20.03	20.03	-10.02%	23,254,400
Jul 10, 2026	21.60	23.62	21.22	22.26	22.26	0.13%	28,862,077
Jul 9, 2026	22.73	23.98	21.90	22.23	22.23	-5.92%	31,055,352
Jul 8, 2026	24.94	25.25	23.63	23.63	23.63	-9.98%	35,487,002
Jul 7, 2026	25.40	26.78	23.05	26.25	26.25	6.45%	50,875,852
Jul 6, 2026	22.87	24.66	21.61	24.66	24.66	9.99%	17,433,600
Jul 3, 2026	22.87	23.66	21.10	22.42	22.42	-1.67%	30,498,380
Jul 2, 2026	22.21	24.08	22.21	22.80	22.80	0.57%	20,243,800
Jul 1, 2026	21.38	23.26	21.02	22.67	22.67	6.03%	20,680,960
Jun 30, 2026	19.95	21.85	19.70	21.38	21.38	7.44%	23,464,440
Jun 29, 2026	21.75	21.80	19.67	19.90	19.90	-8.92%	33,165,450
Jun 26, 2026	23.16	23.16	21.64	21.85	21.85	-6.22%	20,849,980
Jun 25, 2026	24.00	24.28	22.33	23.30	23.30	-3.16%	23,858,480
Jun 24, 2026	24.68	25.72	23.75	24.06	24.06	-1.80%	21,776,360
Jun 23, 2026	25.98	26.50	24.50	24.50	24.50	-7.02%	20,160,300
Jun 22, 2026	25.28	26.60	24.41	26.35	26.35	4.56%	28,251,020
Jun 18, 2026	24.92	26.30	24.70	25.20	25.20	0.20%	23,233,699
Jun 17, 2026	23.76	25.36	23.40	25.15	25.15	5.85%	32,810,800
Jun 16, 2026	23.00	24.11	22.53	23.76	23.76	4.81%	29,482,670
Jun 15, 2026	20.43	22.67	20.03	22.67	22.67	10.00%	27,788,852
Jun 12, 2026	20.42	21.50	20.16	20.61	20.61	-0.10%	16,570,042
Jun 11, 2026	21.87	22.38	20.42	20.63	20.63	-5.67%	23,344,200
Jun 10, 2026	21.79	22.09	20.76	21.87	21.87	1.72%	24,378,345
Jun 9, 2026	20.25	21.74	19.91	21.50	21.50	7.55%	20,483,946
Jun 8, 2026	19.80	20.64	19.54	19.99	19.99	-1.19%	9,355,026
Jun 5, 2026	20.39	21.05	19.90	20.23	20.23	-0.78%	10,638,930
Jun 4, 2026	20.41	20.70	20.04	20.39	20.39	-1.55%	9,621,897
Jun 3, 2026	20.76	20.95	20.29	20.71	20.71	-0.24%	11,068,942
Jun 2, 2026	21.26	21.49	20.50	20.76	20.76	-2.31%	13,054,170
Jun 1, 2026	20.65	21.78	20.48	21.25	21.25	3.21%	16,435,500
May 29, 2026	21.00	21.44	20.45	20.59	20.59	-2.56%	13,251,124
May 28, 2026	21.71	21.85	20.67	21.13	21.13	-2.98%	18,471,892
May 27, 2026	20.50	22.77	20.22	21.78	21.78	5.22%	33,163,891
May 26, 2026	22.20	22.20	20.22	20.70	20.70	-7.17%	26,366,222
May 25, 2026	23.16	23.24	22.01	22.30	22.30	-3.92%	21,389,810
May 22, 2026	23.28	23.65	22.88	23.21	23.21	-1.02%	20,965,085