SHE:000733 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	39.84	40.08	38.59	39.10	39.10	-1.88%	9,209,609
Aug 21, 2026	38.75	39.97	38.68	39.85	39.85	1.76%	10,315,800
Aug 20, 2026	39.13	39.57	38.89	39.16	39.16	0.80%	8,725,020
Aug 19, 2026	40.29	40.30	38.74	38.85	38.85	-4.78%	15,758,880
Aug 18, 2026	41.45	41.68	40.46	40.80	40.80	-1.64%	13,120,289
Aug 17, 2026	40.95	41.48	40.53	41.48	41.48	1.37%	12,751,073
Aug 14, 2026	40.88	41.27	40.45	40.92	40.92	0.12%	12,128,154
Aug 13, 2026	41.56	42.19	40.86	40.87	40.87	-1.18%	15,338,925
Aug 12, 2026	41.31	41.63	40.98	41.36	41.36	-0.82%	12,207,090
Aug 11, 2026	41.08	42.38	40.90	41.70	41.70	0.53%	18,181,284
Aug 10, 2026	41.62	41.66	40.66	41.48	41.48	-0.17%	12,992,639
Aug 7, 2026	41.58	41.89	40.77	41.55	41.55	-0.57%	17,355,795
Aug 6, 2026	41.95	42.17	41.49	41.79	41.79	-1.55%	16,453,961
Aug 5, 2026	41.11	43.12	41.00	42.45	42.45	2.39%	20,561,680
Aug 4, 2026	41.17	41.75	40.78	41.46	41.46	1.02%	12,866,740
Aug 3, 2026	40.31	41.24	40.15	41.04	41.04	0.17%	12,102,330
Jul 31, 2026	42.23	42.50	40.87	40.97	40.97	0.39%	20,459,696
Jul 30, 2026	40.24	41.64	39.34	40.81	40.81	1.04%	20,955,887
Jul 29, 2026	39.08	40.64	39.00	40.39	40.39	3.48%	16,478,020
Jul 28, 2026	39.09	39.49	38.86	39.03	39.03	-2.13%	9,969,336
Jul 27, 2026	38.68	39.89	38.68	39.88	39.88	2.68%	11,266,822
Jul 24, 2026	38.96	39.50	38.75	38.84	38.84	-2.46%	10,783,597
Jul 23, 2026	39.12	40.45	39.12	39.82	39.82	1.79%	13,991,030
Jul 22, 2026	39.75	40.33	39.01	39.12	39.12	-2.18%	16,561,454
Jul 21, 2026	38.15	40.00	37.22	39.99	39.99	6.22%	22,105,420
Jul 20, 2026	39.50	39.88	37.05	37.65	37.65	-3.44%	18,616,050
Jul 17, 2026	41.19	41.47	38.62	38.99	38.99	-5.87%	20,937,420
Jul 16, 2026	42.00	42.78	41.26	41.42	41.42	-2.77%	15,415,880
Jul 15, 2026	43.90	44.50	42.40	42.60	42.60	-2.96%	17,653,506
Jul 14, 2026	43.04	44.33	42.24	43.90	43.90	2.00%	21,157,080
Jul 13, 2026	46.50	46.56	42.92	43.04	43.04	-8.70%	33,120,328
Jul 10, 2026	48.88	49.78	47.00	47.14	47.14	-2.52%	43,853,354
Jul 9, 2026	48.32	49.09	46.05	48.36	48.36	2.20%	29,213,736
Jul 8, 2026	50.19	50.83	47.21	47.32	47.32	-5.70%	29,942,630
Jul 7, 2026	51.78	52.33	49.93	50.18	50.18	-3.09%	28,221,197
Jul 6, 2026	55.20	56.10	51.33	51.78	51.78	-6.01%	39,233,107
Jul 3, 2026	56.88	57.40	53.60	55.09	55.09	-3.55%	40,981,232
Jul 2, 2026	60.88	60.88	56.62	57.12	57.12	-8.31%	64,770,864
Jul 1, 2026	62.00	62.30	62.00	62.30	62.30	9.99%	13,637,400
Jun 30, 2026	55.52	56.93	53.92	56.64	56.64	2.16%	32,093,886
Jun 29, 2026	59.10	60.80	54.25	55.82	55.44	-4.30%	42,775,518
Jun 26, 2026	60.28	60.58	57.58	58.33	57.93	-4.22%	39,222,904
Jun 25, 2026	56.91	61.98	55.80	60.90	60.49	7.03%	51,020,881
Jun 24, 2026	56.08	59.30	55.64	56.90	56.51	1.35%	33,882,883
Jun 23, 2026	58.58	58.68	55.45	56.14	55.76	-5.22%	35,596,034
Jun 22, 2026	60.31	61.23	58.03	59.23	58.83	-0.94%	43,046,112
Jun 18, 2026	58.65	61.05	57.85	59.79	59.38	2.86%	46,469,040
Jun 17, 2026	56.10	58.85	55.68	58.13	57.73	3.18%	54,862,820
Jun 16, 2026	53.79	57.07	53.40	56.34	55.96	8.60%	89,568,070
Jun 15, 2026	49.40	51.88	49.33	51.88	51.53	10.01%	29,259,210