SHE:000700 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	10.90	11.08	10.55	10.74	10.74	-1.65%	22,314,381
Aug 21, 2026	10.67	11.04	10.65	10.92	10.92	1.58%	26,188,690
Aug 20, 2026	11.01	11.18	10.64	10.75	10.75	-2.45%	39,553,323
Aug 19, 2026	11.95	12.05	11.02	11.02	11.02	-9.97%	48,056,853
Aug 18, 2026	12.15	12.28	11.86	12.24	12.24	0.74%	37,889,494
Aug 17, 2026	11.93	12.17	11.74	12.15	12.15	2.27%	27,505,260
Aug 14, 2026	11.90	12.00	11.62	11.88	11.88	-0.17%	28,185,845
Aug 13, 2026	11.89	12.20	11.82	11.90	11.90	-0.17%	42,941,949
Aug 12, 2026	11.88	11.99	11.75	11.92	11.92	-0.50%	37,629,800
Aug 11, 2026	11.39	12.20	11.34	11.98	11.98	4.26%	71,913,603
Aug 10, 2026	11.90	11.97	11.32	11.49	11.49	-2.46%	37,376,386
Aug 7, 2026	11.73	11.91	11.29	11.78	11.78	1.12%	46,846,932
Aug 6, 2026	11.20	11.80	11.05	11.65	11.65	3.10%	58,642,961
Aug 5, 2026	11.04	11.45	11.00	11.30	11.30	2.54%	59,648,767
Aug 4, 2026	10.86	11.14	10.50	11.02	11.02	3.09%	51,368,070
Aug 3, 2026	10.38	10.91	10.20	10.69	10.69	5.01%	62,643,660
Jul 31, 2026	9.85	10.44	9.83	10.18	10.18	7.27%	71,388,331
Jul 30, 2026	10.20	10.23	9.40	9.49	9.49	-7.59%	56,228,669
Jul 29, 2026	10.35	10.58	10.06	10.27	10.27	-0.87%	43,602,975
Jul 28, 2026	10.66	10.90	10.30	10.36	10.36	-4.69%	36,044,465
Jul 27, 2026	10.62	11.27	10.47	10.87	10.87	3.23%	40,356,139
Jul 24, 2026	10.87	10.95	10.49	10.53	10.53	-5.22%	36,626,963
Jul 23, 2026	10.87	11.18	10.55	11.11	11.11	2.21%	45,863,359
Jul 22, 2026	11.27	11.30	10.67	10.87	10.87	-4.48%	38,870,440
Jul 21, 2026	11.28	11.43	10.33	11.38	11.38	1.79%	53,610,570
Jul 20, 2026	12.23	12.33	10.91	11.18	11.18	-7.68%	52,513,026
Jul 17, 2026	13.35	13.45	12.03	12.11	12.11	-9.15%	49,228,782
Jul 16, 2026	13.80	14.07	13.17	13.33	13.33	-5.66%	46,158,377
Jul 15, 2026	14.25	14.45	13.65	14.13	14.13	0.64%	40,657,190
Jul 14, 2026	13.95	14.32	13.52	14.04	14.04	-0.07%	45,063,230
Jul 13, 2026	15.18	15.30	14.05	14.05	14.05	-9.99%	56,728,494
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