SHE:000636 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	43.11	45.50	42.40	43.19	43.19	-2.37%	161,748,100
Jul 27, 2026	40.94	44.24	40.01	44.24	44.24	10.00%	128,292,700
Jul 24, 2026	42.52	43.34	40.16	40.22	40.22	-6.92%	101,316,556
Jul 23, 2026	44.00	45.43	42.48	43.21	43.21	4.62%	141,776,629
Jul 22, 2026	43.55	45.60	40.88	41.30	41.30	-6.81%	134,737,621
Jul 21, 2026	41.00	44.89	37.69	44.32	44.32	5.83%	175,268,200
Jul 20, 2026	46.53	47.30	41.88	41.88	41.88	-9.99%	82,155,994
Jul 17, 2026	51.00	52.30	46.53	46.53	46.53	-10.00%	89,449,289
Jul 16, 2026	52.91	56.05	50.67	51.70	51.70	-5.14%	93,211,177
Jul 15, 2026	59.41	59.50	53.47	54.50	54.50	-8.26%	109,111,300
Jul 14, 2026	52.12	59.41	50.23	59.41	59.41	10.00%	133,026,641
Jul 13, 2026	56.00	57.50	54.01	54.01	54.01	-10.00%	22,290,960
Jul 10, 2026	64.70	66.28	60.00	60.01	60.01	-6.89%	104,472,600
Jul 9, 2026	61.89	65.00	59.16	64.55	64.45	6.34%	93,822,170
Jul 8, 2026	61.87	63.08	57.50	60.70	60.61	-0.91%	74,541,655
Jul 7, 2026	57.79	63.00	56.01	61.26	61.17	4.72%	81,971,378
Jul 6, 2026	64.99	65.78	58.30	58.50	58.41	-7.48%	81,552,809
Jul 3, 2026	65.50	68.68	61.27	63.23	63.13	-5.57%	90,675,564
Jul 2, 2026	69.82	71.17	66.96	66.96	66.86	-10.00%	86,233,137
Jul 1, 2026	74.98	76.80	69.50	74.40	74.28	2.99%	115,295,104
Jun 30, 2026	72.24	72.24	72.24	72.24	72.13	-10.00%	44,722,600
Jun 29, 2026	78.53	84.00	77.08	80.27	80.15	2.25%	146,520,535
Jun 26, 2026	77.50	80.53	77.34	78.50	78.38	-1.41%	141,985,662
Jun 25, 2026	73.10	79.62	71.00	79.62	79.50	10.00%	145,051,312
Jun 24, 2026	69.51	73.50	69.00	72.38	72.27	3.09%	130,655,607
Jun 23, 2026	71.41	71.88	66.66	70.21	70.10	-3.80%	127,286,404
Jun 22, 2026	74.61	75.75	70.33	72.98	72.87	-2.17%	156,696,183
Jun 18, 2026	71.50	76.10	71.22	74.60	74.48	0.73%	136,338,600
Jun 17, 2026	69.98	74.09	68.88	74.06	73.95	4.89%	164,558,300
Jun 16, 2026	68.24	71.53	68.00	70.61	70.50	8.58%	179,543,200
Jun 15, 2026	61.50	65.03	60.70	65.03	64.93	10.00%	143,822,000
Jun 12, 2026	66.50	66.50	57.87	59.12	59.03	-8.06%	216,914,100
Jun 11, 2026	60.01	65.79	59.50	64.30	64.20	7.51%	183,132,900
Jun 10, 2026	62.91	63.99	58.61	59.81	59.72	-2.08%	172,618,600
Jun 9, 2026	55.80	61.08	53.86	61.08	60.99	9.99%	158,908,137
Jun 8, 2026	58.76	60.00	54.55	55.53	55.44	-6.91%	169,982,757
Jun 5, 2026	60.00	62.17	57.96	59.65	59.56	-6.06%	169,266,300
Jun 4, 2026	58.80	64.59	58.80	63.50	63.40	4.89%	167,870,200
Jun 3, 2026	59.09	61.67	56.80	60.54	60.45	1.05%	202,452,400
Jun 2, 2026	53.48	60.56	52.50	59.91	59.82	8.83%	189,966,500
Jun 1, 2026	48.98	58.26	48.98	55.05	54.96	3.81%	258,333,500
May 29, 2026	51.82	53.50	49.55	53.03	52.95	9.03%	229,543,300
May 28, 2026	44.60	48.64	44.50	48.64	48.56	10.00%	153,083,200
May 27, 2026	42.00	44.99	41.72	44.22	44.15	6.04%	209,107,900
May 26, 2026	42.12	43.50	40.18	41.70	41.64	0.77%	264,557,300
May 25, 2026	41.38	41.38	41.38	41.38	41.32	9.99%	8,720,405
May 22, 2026	36.89	37.62	36.21	37.62	37.56	10.00%	31,371,680
May 21, 2026	34.87	36.19	34.01	34.20	34.15	0.59%	133,604,600
May 20, 2026	33.50	34.95	33.00	34.00	33.95	5.04%	173,589,800
May 19, 2026	29.60	32.37	29.03	32.37	32.32	9.99%	71,934,960