SHE:000733 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	56.88	56.88	47.48	47.70	-	-1.36%	22,775,556
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
Jun 12, 2026	51.00	51.50	47.12	47.16	46.84	-5.21%	42,710,230
Jun 11, 2026	50.00	51.85	48.70	49.75	49.41	-2.60%	39,848,920
Jun 10, 2026	51.05	53.12	49.98	51.08	50.73	-2.13%	36,238,710
Jun 9, 2026	50.86	53.20	49.48	52.19	51.83	3.43%	49,472,546
Jun 8, 2026	53.00	54.50	50.46	50.46	50.12	-10.01%	57,394,318
Jun 5, 2026	61.04	61.77	55.95	56.07	55.69	-5.46%	74,064,440
Jun 4, 2026	53.82	59.31	53.31	59.31	58.91	10.00%	76,875,200
Jun 3, 2026	54.60	57.16	52.93	53.92	53.55	-0.33%	62,426,010
Jun 2, 2026	50.90	54.49	49.80	54.10	53.73	6.35%	54,301,410
Jun 1, 2026	50.62	53.17	50.58	50.87	50.52	-1.20%	35,752,250
May 29, 2026	54.05	54.91	50.70	51.49	51.14	-3.54%	48,410,120
May 28, 2026	50.27	54.10	50.00	53.38	53.02	6.04%	56,340,010
May 27, 2026	50.34	53.00	49.91	50.34	50.00	-	33,662,410
May 26, 2026	51.43	51.60	49.50	50.34	50.00	-3.34%	28,044,160
May 25, 2026	51.36	53.50	51.33	52.08	51.73	5.92%	46,816,310
May 22, 2026	46.07	49.18	46.07	49.17	48.84	7.55%	32,966,820
May 21, 2026	46.94	48.09	45.67	45.72	45.41	-2.50%	18,257,410
May 20, 2026	46.78	47.49	46.21	46.89	46.57	-0.04%	14,472,620
May 19, 2026	44.75	46.95	44.29	46.91	46.59	4.38%	19,012,720
May 18, 2026	44.60	45.52	44.07	44.94	44.63	0.16%	10,007,890
May 15, 2026	46.08	46.86	44.62	44.87	44.56	-2.71%	14,726,280
May 14, 2026	47.06	47.24	46.00	46.12	45.81	-1.60%	15,383,010
May 13, 2026	45.70	47.10	45.64	46.87	46.55	2.00%	13,301,590
May 12, 2026	46.51	46.75	45.57	45.95	45.64	-1.20%	14,631,700
May 11, 2026	46.03	47.18	45.88	46.51	46.19	4.05%	22,462,030
May 8, 2026	43.49	44.97	43.30	44.70	44.40	2.31%	16,410,780
May 7, 2026	43.66	43.86	43.09	43.69	43.39	0.44%	12,355,200
May 6, 2026	43.15	44.24	43.15	43.50	43.20	2.09%	17,687,970
Apr 30, 2026	43.10	43.50	41.88	42.61	42.32	-2.14%	23,583,920
Apr 29, 2026	43.80	43.80	42.99	43.54	43.24	-7.03%	27,936,200
Apr 28, 2026	47.20	47.62	46.38	46.83	46.51	-0.74%	10,071,530