SHE:000623 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	18.44	18.68	18.42	18.49	18.49	0.27%	13,484,819
Sep 3, 2026	18.32	18.61	18.23	18.44	18.44	1.15%	12,919,590
Sep 2, 2026	18.60	18.66	18.23	18.23	18.23	-2.57%	12,895,850
Sep 1, 2026	18.55	18.78	18.48	18.71	18.71	1.03%	15,879,063
Aug 31, 2026	18.59	18.81	18.37	18.52	18.52	-0.54%	14,657,830
Aug 28, 2026	18.67	18.67	18.44	18.62	18.62	-0.32%	11,005,600
Aug 27, 2026	18.42	18.70	18.29	18.68	18.68	1.14%	16,763,532
Aug 26, 2026	18.03	18.56	18.03	18.47	18.47	2.27%	19,329,893
Aug 25, 2026	17.92	18.06	17.92	18.06	18.06	0.44%	7,787,116
Aug 24, 2026	17.99	18.09	17.82	17.98	17.98	0.06%	9,857,556
Aug 21, 2026	18.13	18.14	17.83	17.97	17.97	-1.05%	10,788,241
Aug 20, 2026	17.90	18.25	17.88	18.16	18.16	2.14%	15,553,127
Aug 19, 2026	17.91	18.07	17.75	17.78	17.78	-1.11%	9,933,169
Aug 18, 2026	18.12	18.23	17.90	17.98	17.98	-0.99%	9,382,225
Aug 17, 2026	17.97	18.17	17.79	18.16	18.16	1.06%	11,116,161
Aug 14, 2026	18.17	18.23	17.93	17.97	17.97	-1.26%	12,732,628
Aug 13, 2026	18.10	18.38	18.02	18.20	18.20	0.55%	15,620,888
Aug 12, 2026	18.03	18.18	17.91	18.10	18.10	0.11%	8,787,441
Aug 11, 2026	18.28	18.42	18.07	18.08	18.08	-1.09%	13,012,507
Aug 10, 2026	18.19	18.54	18.18	18.28	18.28	0.83%	15,002,864
Aug 7, 2026	18.07	18.16	17.91	18.13	18.13	0.28%	12,803,336
Aug 6, 2026	18.28	18.34	17.97	18.08	18.08	-1.20%	13,693,842
Aug 5, 2026	18.29	18.41	18.13	18.30	18.30	0.05%	12,456,923
Aug 4, 2026	18.39	18.41	18.25	18.29	18.29	-0.22%	10,327,903
Aug 3, 2026	18.20	18.39	18.14	18.33	18.33	-0.22%	10,606,830
Jul 31, 2026	18.34	18.45	18.23	18.37	18.37	0.38%	14,189,781
Jul 30, 2026	18.12	18.38	17.98	18.30	18.30	0.33%	13,582,380
Jul 29, 2026	17.78	18.33	17.78	18.24	18.24	2.47%	16,174,251
Jul 28, 2026	17.94	17.98	17.70	17.80	17.80	-1.28%	9,688,498
Jul 27, 2026	17.69	18.08	17.61	18.03	18.03	2.04%	11,548,870
Jul 24, 2026	18.14	18.22	17.65	17.67	17.67	-3.50%	14,736,194
Jul 23, 2026	18.05	18.40	18.03	18.31	18.31	-	13,489,401
Jul 22, 2026	18.36	18.55	18.15	18.31	18.31	-0.87%	16,961,919
Jul 21, 2026	18.46	18.76	18.20	18.47	18.47	-0.48%	22,333,179
Jul 20, 2026	18.10	18.68	18.10	18.56	18.56	2.77%	24,793,920
Jul 17, 2026	18.56	18.79	17.97	18.06	18.06	-3.01%	21,590,952
Jul 16, 2026	18.48	18.77	18.33	18.62	18.62	-0.21%	20,506,958
Jul 15, 2026	18.08	18.68	18.08	18.66	18.66	4.30%	27,751,556
Jul 14, 2026	17.54	17.90	17.27	17.89	17.89	2.23%	15,633,702
Jul 13, 2026	17.64	17.86	17.46	17.50	17.50	-0.79%	12,861,097
Jul 10, 2026	17.76	17.87	17.32	17.64	17.64	-1.07%	14,006,300
Jul 9, 2026	17.72	17.93	17.50	17.83	17.83	0.73%	12,360,059
Jul 8, 2026	17.82	18.02	17.64	17.70	17.70	-0.34%	10,420,598
Jul 7, 2026	18.66	18.70	18.02	18.06	17.76	-3.73%	13,183,515
Jul 6, 2026	18.72	18.88	18.59	18.76	18.45	1.52%	18,041,470
Jul 3, 2026	18.51	18.60	18.32	18.48	18.17	0.49%	11,043,218
Jul 2, 2026	18.72	18.72	18.35	18.39	18.08	-1.71%	17,753,277
Jul 1, 2026	17.74	18.84	17.65	18.71	18.40	5.53%	28,425,222
Jun 30, 2026	18.00	18.20	17.57	17.73	17.44	-2.04%	16,450,550
Jun 29, 2026	17.60	18.20	17.49	18.10	17.80	3.19%	15,543,105