SHE:000636 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	62.49	62.49	56.19	57.18	-	-8.28%	113,195,501
Aug 18, 2026	63.00	65.65	62.00	62.34	62.34	-1.73%	148,621,600
Aug 17, 2026	62.03	63.50	60.92	63.44	63.44	1.13%	150,476,600
Aug 14, 2026	62.49	63.70	60.65	62.73	62.73	1.14%	146,842,478
Aug 13, 2026	67.52	67.52	61.55	62.02	62.02	-6.75%	204,519,900
Aug 12, 2026	63.86	66.64	62.60	66.51	66.51	1.00%	181,212,087
Aug 11, 2026	60.88	67.87	60.88	65.85	65.85	6.73%	263,130,364
Aug 10, 2026	57.77	63.96	54.33	61.70	61.70	5.85%	215,232,582
Aug 7, 2026	57.18	61.79	55.52	58.29	58.29	0.02%	204,283,223
Aug 6, 2026	56.01	59.13	54.80	58.28	58.28	0.83%	214,586,100
Aug 5, 2026	52.50	59.76	52.50	57.80	57.80	6.39%	221,148,829
Aug 4, 2026	50.02	55.69	48.08	54.33	54.33	4.56%	200,321,507
Aug 3, 2026	48.00	53.18	47.01	51.96	51.96	5.29%	181,021,000
Jul 31, 2026	55.55	55.55	48.39	49.35	49.35	-2.28%	255,741,500
Jul 30, 2026	48.67	52.26	46.38	50.50	50.50	6.29%	267,424,650
Jul 29, 2026	43.76	47.51	43.67	47.51	47.51	10.00%	172,632,700
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