SHE:000628 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	53.89	55.69	53.00	53.40	53.40	-1.13%	13,968,597
Sep 3, 2026	54.36	57.97	53.15	54.01	54.01	-1.42%	24,526,430
Sep 2, 2026	49.69	54.79	49.36	54.79	54.79	10.00%	17,455,560
Sep 1, 2026	48.67	50.10	48.24	49.81	49.81	1.92%	11,383,171
Aug 31, 2026	48.13	50.20	47.31	48.87	48.87	1.56%	14,093,387
Aug 28, 2026	46.94	48.93	46.50	48.12	48.12	2.23%	11,352,058
Aug 27, 2026	47.25	48.19	45.88	47.07	47.07	-0.93%	12,990,253
Aug 26, 2026	47.59	48.18	46.97	47.51	47.51	-0.73%	10,320,622
Aug 25, 2026	47.37	48.11	45.83	47.86	47.86	0.21%	15,943,564
Aug 24, 2026	46.84	48.48	45.11	47.76	47.76	5.31%	28,378,420
Aug 21, 2026	41.24	45.35	40.80	45.35	45.35	9.99%	16,764,010
Aug 20, 2026	39.88	42.45	39.31	41.23	41.23	4.06%	14,867,680
Aug 19, 2026	42.31	42.45	39.06	39.62	39.62	-8.69%	15,512,050
Aug 18, 2026	40.00	43.99	39.46	43.39	43.39	7.88%	16,050,520
Aug 17, 2026	39.99	40.59	39.25	40.22	40.22	1.49%	8,307,025
Aug 14, 2026	40.37	40.91	39.12	39.63	39.63	-0.70%	9,049,700
Aug 13, 2026	39.74	40.82	39.03	39.91	39.91	1.99%	13,062,070
Aug 12, 2026	38.90	39.32	38.63	39.13	39.13	0.59%	5,594,803
Aug 11, 2026	38.98	39.40	38.15	38.90	38.90	-0.23%	5,990,525
Aug 10, 2026	38.78	39.37	38.07	38.99	38.99	-0.05%	6,845,676
Aug 7, 2026	39.71	39.71	37.87	39.01	39.01	-0.76%	7,600,443
Aug 6, 2026	39.30	39.80	38.69	39.31	39.31	-0.98%	7,735,477
Aug 5, 2026	39.04	39.88	38.76	39.70	39.70	1.40%	8,587,290
Aug 4, 2026	38.88	39.35	38.11	39.15	39.15	2.01%	8,635,418
Aug 3, 2026	36.60	38.69	36.50	38.38	38.38	4.66%	10,943,040
Jul 31, 2026	35.57	37.39	35.50	36.67	36.67	5.74%	12,216,100
Jul 30, 2026	36.32	36.77	34.46	34.68	34.68	-4.80%	8,685,303
Jul 29, 2026	36.50	37.18	35.31	36.43	36.43	-1.11%	10,890,378
Jul 28, 2026	35.81	38.11	35.68	36.84	36.84	1.52%	12,179,397
Jul 27, 2026	35.17	36.36	34.58	36.29	36.29	1.48%	8,501,293
Jul 24, 2026	36.15	37.34	35.63	35.76	35.76	-1.49%	10,134,270
Jul 23, 2026	36.44	37.60	36.08	36.40	36.30	-0.79%	9,871,141
Jul 22, 2026	34.98	37.99	34.24	36.69	36.59	4.77%	17,298,401
Jul 21, 2026	35.93	36.20	32.66	35.02	34.92	-3.26%	17,687,949
Jul 20, 2026	34.14	37.42	33.42	36.20	36.10	4.14%	20,710,470
Jul 17, 2026	38.86	38.93	34.76	34.76	34.66	-9.99%	15,642,201
Jul 16, 2026	37.70	40.46	37.35	38.62	38.51	1.05%	17,504,994
Jul 15, 2026	39.08	39.13	37.76	38.22	38.12	-2.20%	8,284,483
Jul 14, 2026	39.89	40.38	37.72	39.08	38.97	0.93%	11,032,219
Jul 13, 2026	40.95	42.16	38.29	38.72	38.61	-7.70%	15,370,233
Jul 10, 2026	41.38	43.96	40.12	41.95	41.83	-5.26%	20,811,610
Jul 9, 2026	48.24	48.24	44.28	44.28	44.16	-10.00%	9,422,925
Jul 8, 2026	48.58	50.19	47.53	49.20	49.06	2.12%	14,473,583
Jul 7, 2026	48.71	49.69	47.77	48.18	48.05	-0.78%	9,907,702
Jul 6, 2026	49.19	49.70	47.50	48.56	48.43	-1.24%	10,215,109
Jul 3, 2026	48.20	49.87	47.70	49.17	49.03	2.69%	9,890,074
Jul 2, 2026	48.00	50.25	47.54	47.88	47.75	-0.68%	12,868,144
Jul 1, 2026	48.00	50.29	47.56	48.21	48.08	1.71%	13,038,674
Jun 30, 2026	46.15	47.53	45.70	47.40	47.27	2.80%	9,803,790
Jun 29, 2026	47.25	48.24	45.44	46.11	45.98	-2.70%	7,919,941