SHE:000733 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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