SHE:000623 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	18.28	18.42	18.07	18.08	18.08	-1.09%	13,029,307
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%	12,805,636
Aug 6, 2026	18.28	18.34	17.97	18.08	18.08	-1.20%	13,694,842
Aug 5, 2026	18.29	18.41	18.13	18.30	18.30	0.05%	12,456,920
Aug 4, 2026	18.39	18.41	18.25	18.29	18.29	-0.22%	10,328,603
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%	14,190,881
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%	16,179,551
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%	11,550,170
Jul 24, 2026	18.14	18.22	17.65	17.67	17.67	-3.50%	14,737,894
Jul 23, 2026	18.05	18.40	18.03	18.31	18.31	-	13,489,400
Jul 22, 2026	18.36	18.55	18.15	18.31	18.31	-0.87%	16,961,910
Jul 21, 2026	18.46	18.76	18.20	18.47	18.47	-0.48%	22,333,170
Jul 20, 2026	18.10	18.68	18.10	18.56	18.56	2.77%	24,797,220
Jul 17, 2026	18.56	18.79	17.97	18.06	18.06	-3.01%	21,593,052
Jul 16, 2026	18.48	18.77	18.33	18.62	18.62	-0.21%	20,508,358
Jul 15, 2026	18.08	18.68	18.08	18.66	18.66	4.30%	27,757,056
Jul 14, 2026	17.54	17.90	17.27	17.89	17.89	2.23%	15,634,402
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%	12,362,959
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
Jun 26, 2026	18.24	18.45	17.52	17.54	17.25	-4.41%	16,263,057
Jun 25, 2026	18.05	18.63	17.86	18.35	18.05	1.49%	19,990,675
Jun 24, 2026	18.30	18.67	18.06	18.08	17.78	-1.20%	15,652,638
Jun 23, 2026	18.29	18.79	18.23	18.30	18.00	-0.49%	26,474,681
Jun 22, 2026	17.08	18.44	17.08	18.39	18.08	7.23%	26,482,618
Jun 18, 2026	17.63	17.70	17.13	17.15	16.87	-2.83%	9,329,180
Jun 17, 2026	17.85	17.93	17.60	17.65	17.36	-1.29%	7,420,812
Jun 16, 2026	17.70	17.97	17.55	17.88	17.58	0.62%	12,396,380
Jun 15, 2026	17.49	18.10	17.32	17.77	17.47	2.19%	17,892,440
Jun 12, 2026	16.79	17.49	16.73	17.39	17.10	4.01%	16,826,060
Jun 11, 2026	16.78	17.07	16.61	16.72	16.44	-0.95%	8,099,241
Jun 10, 2026	16.53	16.93	16.48	16.88	16.60	1.63%	9,978,870
Jun 9, 2026	16.52	16.66	16.36	16.61	16.33	0.54%	9,999,215
Jun 8, 2026	16.80	16.96	16.41	16.52	16.25	-2.65%	12,881,515
Jun 5, 2026	17.04	17.26	16.90	16.97	16.69	-0.06%	10,533,190
Jun 4, 2026	17.20	17.35	16.88	16.98	16.70	-1.57%	10,425,560
Jun 3, 2026	17.32	17.45	17.09	17.25	16.96	-0.46%	10,426,130
Jun 2, 2026	17.32	17.45	17.19	17.33	17.04	-0.29%	9,612,631