SHE:000598 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	7.31	7.40	7.22	7.36	7.36	-0.54%	29,449,290
Jul 30, 2026	7.31	7.44	7.21	7.40	7.40	0.95%	29,576,297
Jul 29, 2026	7.24	7.37	7.21	7.33	7.33	1.52%	28,688,411
Jul 28, 2026	7.34	7.34	7.17	7.22	7.22	-1.77%	22,233,580
Jul 27, 2026	7.21	7.35	7.20	7.35	7.35	1.24%	27,943,674
Jul 24, 2026	7.39	7.44	7.22	7.26	7.26	-2.29%	24,125,445
Jul 23, 2026	7.25	7.43	7.15	7.43	7.43	2.34%	41,241,280
Jul 22, 2026	7.17	7.26	7.13	7.26	7.26	0.97%	36,240,640
Jul 21, 2026	7.11	7.33	7.08	7.19	7.19	0.70%	50,642,950
Jul 20, 2026	6.95	7.22	6.93	7.14	7.14	2.44%	54,724,125
Jul 17, 2026	6.92	7.08	6.88	6.97	6.97	0.87%	46,735,696
Jul 16, 2026	6.90	6.97	6.84	6.91	6.91	0.14%	26,881,021
Jul 15, 2026	6.79	6.92	6.73	6.90	6.90	1.77%	27,880,333
Jul 14, 2026	6.62	6.82	6.58	6.78	6.78	2.65%	28,158,462
Jul 13, 2026	6.71	6.86	6.69	6.84	6.60	1.63%	25,079,576
Jul 10, 2026	6.74	6.74	6.63	6.73	6.50	0.30%	19,268,999
Jul 9, 2026	6.71	6.75	6.66	6.71	6.48	-0.15%	17,617,515
Jul 8, 2026	6.65	6.78	6.62	6.72	6.49	1.05%	24,407,828
Jul 7, 2026	6.66	6.68	6.58	6.65	6.42	-0.30%	20,368,600
Jul 6, 2026	6.59	6.69	6.51	6.67	6.44	1.99%	28,805,092
Jul 3, 2026	6.62	6.70	6.53	6.54	6.32	-1.65%	29,037,606
Jul 2, 2026	6.53	6.68	6.50	6.65	6.42	1.99%	21,231,324
Jul 1, 2026	6.40	6.53	6.40	6.52	6.30	1.56%	21,270,919
Jun 30, 2026	6.42	6.49	6.35	6.42	6.20	-0.62%	15,914,553
Jun 29, 2026	6.46	6.51	6.20	6.46	6.24	-	33,293,577
Jun 26, 2026	6.59	6.70	6.45	6.46	6.24	-1.07%	27,718,004
Jun 25, 2026	6.66	6.68	6.46	6.53	6.31	-1.95%	28,131,615
Jun 24, 2026	6.75	6.79	6.61	6.66	6.43	-1.19%	21,661,887
Jun 23, 2026	6.66	6.81	6.65	6.74	6.51	0.75%	25,037,579
Jun 22, 2026	6.76	6.76	6.48	6.69	6.46	-1.47%	36,225,268
Jun 18, 2026	6.88	6.90	6.71	6.79	6.56	-1.74%	27,567,500
Jun 17, 2026	6.91	6.96	6.83	6.91	6.67	-0.14%	22,287,550
Jun 16, 2026	6.95	7.00	6.90	6.92	6.68	-1.00%	19,012,060
Jun 15, 2026	7.03	7.08	6.90	6.99	6.75	-0.57%	26,335,480
Jun 12, 2026	6.95	7.06	6.88	7.03	6.79	1.74%	26,512,630
Jun 11, 2026	6.78	6.94	6.72	6.91	6.67	1.92%	24,306,800
Jun 10, 2026	6.75	6.84	6.71	6.78	6.55	0.15%	21,529,000
Jun 9, 2026	6.74	6.83	6.70	6.77	6.54	0.30%	18,724,910
Jun 8, 2026	6.85	6.87	6.68	6.75	6.52	-1.75%	29,475,798
Jun 5, 2026	6.93	6.98	6.85	6.87	6.63	-0.72%	25,726,900
Jun 4, 2026	7.07	7.12	6.89	6.92	6.68	-2.26%	29,297,300
Jun 3, 2026	7.14	7.14	7.00	7.08	6.84	-1.26%	28,480,720
Jun 2, 2026	7.11	7.19	7.09	7.17	6.92	0.42%	32,963,840
Jun 1, 2026	7.01	7.15	6.93	7.14	6.89	1.85%	45,962,930
May 29, 2026	6.86	7.04	6.86	7.01	6.77	1.89%	46,133,900
May 28, 2026	6.86	6.96	6.84	6.88	6.64	0.15%	26,510,810
May 27, 2026	6.88	6.94	6.82	6.87	6.63	-0.58%	26,956,500
May 26, 2026	6.72	6.94	6.68	6.91	6.67	2.83%	44,577,180
May 25, 2026	6.60	6.73	6.60	6.72	6.49	2.13%	26,482,280
May 22, 2026	6.58	6.62	6.52	6.58	6.35	0.46%	16,209,490