SHE:000700 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	15.32	16.40	15.19	15.61	15.61	2.83%	72,970,128
Jul 9, 2026	14.97	15.75	14.86	15.18	15.18	3.97%	57,056,590
Jul 8, 2026	16.02	16.06	14.60	14.60	14.60	-9.60%	65,860,820
Jul 7, 2026	16.67	17.38	16.04	16.15	16.15	-3.58%	79,600,639
Jul 6, 2026	17.13	17.18	16.30	16.75	16.75	-4.83%	109,521,058
Jul 3, 2026	16.08	18.25	16.08	17.60	17.60	4.33%	198,858,681
Jul 2, 2026	15.78	16.87	15.59	16.87	16.87	9.97%	113,758,736
Jul 1, 2026	14.51	16.06	14.51	15.34	15.34	3.93%	85,268,194
Jun 30, 2026	14.32	15.07	13.95	14.76	14.76	6.49%	76,027,240
Jun 29, 2026	14.19	14.57	13.40	13.86	13.86	-1.91%	86,423,930
Jun 26, 2026	14.08	15.28	13.78	14.13	14.13	1.73%	115,916,400
Jun 25, 2026	14.40	14.97	13.81	13.89	13.89	-4.34%	74,188,010
Jun 24, 2026	15.20	15.22	14.30	14.52	14.52	-3.07%	62,938,110
Jun 23, 2026	15.03	15.60	14.75	14.98	14.98	-1.32%	72,969,294
Jun 22, 2026	15.44	16.00	14.70	15.18	15.18	-1.75%	69,182,880
Jun 18, 2026	15.95	16.14	15.43	15.45	15.45	-3.20%	64,533,060
Jun 17, 2026	16.26	16.31	15.60	15.96	15.96	-0.93%	70,244,200
Jun 16, 2026	16.12	16.63	15.80	16.11	16.11	1.70%	104,078,100
Jun 15, 2026	14.63	15.84	14.60	15.84	15.84	10.00%	42,637,120
Jun 12, 2026	14.80	14.95	14.19	14.40	14.40	-1.84%	78,041,760
Jun 11, 2026	14.79	15.27	14.49	14.67	14.67	-3.61%	56,194,312
Jun 10, 2026	15.85	15.87	14.86	15.22	15.22	-5.88%	76,856,540
Jun 9, 2026	16.52	16.71	15.80	16.17	16.17	-2.06%	78,636,647
Jun 8, 2026	15.99	17.08	15.99	16.51	16.51	-4.51%	98,232,053
Jun 5, 2026	18.27	18.66	16.90	17.29	17.29	-2.87%	149,865,200
Jun 4, 2026	17.15	18.24	16.88	17.80	17.80	7.36%	188,083,600
Jun 3, 2026	15.04	16.58	15.04	16.58	16.58	10.02%	148,088,400
Jun 2, 2026	14.06	15.07	13.99	15.07	15.07	10.00%	118,140,000
Jun 1, 2026	14.18	14.35	13.65	13.70	13.70	-3.39%	49,314,050
May 29, 2026	14.61	14.85	13.99	14.18	14.18	-2.88%	61,623,761
May 28, 2026	14.85	15.09	14.30	14.60	14.60	-3.95%	77,997,020
May 27, 2026	15.60	16.20	15.16	15.20	15.20	-4.88%	115,307,024
May 26, 2026	15.00	16.36	14.94	15.98	15.98	7.46%	152,020,668
May 25, 2026	15.28	15.33	14.81	14.87	14.87	-3.75%	89,163,590
May 22, 2026	15.18	15.68	14.47	15.45	15.45	2.39%	150,357,600
May 21, 2026	14.00	15.46	13.86	15.09	15.09	7.40%	187,966,170
May 20, 2026	13.75	14.38	13.30	14.05	14.05	1.01%	72,261,080
May 19, 2026	13.97	14.30	13.78	13.91	13.91	-0.43%	63,153,259
May 18, 2026	13.70	14.20	13.68	13.97	13.97	1.01%	87,246,900
May 15, 2026	13.20	14.36	12.98	13.83	13.83	5.98%	113,023,400
May 14, 2026	13.82	13.86	13.03	13.05	13.05	-5.57%	54,757,310
May 13, 2026	13.81	13.91	13.50	13.82	13.82	-0.65%	44,675,490
May 12, 2026	14.29	14.37	13.75	13.91	13.91	-2.73%	63,871,570
May 11, 2026	14.03	14.58	13.96	14.30	14.30	-1.38%	101,036,200
May 8, 2026	13.82	14.85	13.62	14.50	14.50	6.93%	134,889,300
May 7, 2026	12.26	13.56	12.23	13.56	13.56	9.98%	89,341,100
May 6, 2026	12.01	12.46	11.91	12.33	12.33	2.41%	46,230,470
Apr 30, 2026	11.52	12.27	11.51	12.04	12.04	6.17%	64,838,910
Apr 29, 2026	11.10	11.59	11.04	11.34	11.34	2.07%	34,442,900
Apr 28, 2026	11.41	11.45	10.98	11.11	11.11	-4.06%	37,332,780