SHE:000700 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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