SHE:000739 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	21.00	21.00	19.32	19.73	-	-1.45%	17,356,020
Jul 20, 2026	19.64	20.35	19.20	20.02	20.02	1.88%	28,276,660
Jul 17, 2026	21.00	21.20	19.47	19.65	19.65	-6.43%	35,298,383
Jul 16, 2026	20.55	21.50	19.61	21.00	21.00	2.59%	49,547,396
Jul 15, 2026	18.89	21.00	18.71	20.47	20.47	7.23%	48,945,155
Jul 14, 2026	18.18	19.10	18.02	19.09	19.09	4.95%	23,246,140
Jul 13, 2026	18.04	18.59	18.00	18.19	18.19	1.06%	15,521,087
Jul 10, 2026	17.84	18.45	17.40	18.00	18.00	0.90%	12,494,160
Jul 9, 2026	17.66	18.15	17.52	17.84	17.84	0.28%	8,390,870
Jul 8, 2026	18.03	18.20	17.71	17.79	17.79	-1.33%	9,314,700
Jul 7, 2026	18.41	18.54	17.92	18.03	18.03	-2.33%	15,786,040
Jul 6, 2026	18.21	18.92	18.01	18.46	18.46	1.21%	20,211,860
Jul 3, 2026	17.75	18.33	17.66	18.24	18.24	2.82%	19,819,531
Jul 2, 2026	17.18	17.86	16.91	17.74	17.74	3.20%	24,365,540
Jul 1, 2026	16.58	17.19	15.90	17.19	17.19	3.18%	16,789,870
Jun 30, 2026	16.98	16.99	16.53	16.66	16.66	-2.17%	9,132,980
Jun 29, 2026	15.97	17.20	15.59	17.03	17.03	6.70%	20,661,390
Jun 26, 2026	16.36	16.61	15.96	15.96	15.96	-3.04%	6,610,103
Jun 25, 2026	16.70	16.74	15.80	16.46	16.46	-2.14%	13,303,060
Jun 24, 2026	16.77	17.15	16.54	16.82	16.82	0.12%	8,745,900
Jun 23, 2026	16.44	17.07	16.32	16.80	16.80	2.63%	10,433,210
Jun 22, 2026	16.25	16.40	15.65	16.37	16.37	-	8,988,990
Jun 18, 2026	16.23	16.68	16.09	16.37	16.37	0.49%	7,227,569
Jun 17, 2026	16.23	16.35	16.17	16.29	16.29	-0.37%	3,591,066
Jun 16, 2026	16.39	16.50	16.15	16.35	16.35	-0.67%	6,002,620
Jun 15, 2026	16.06	16.50	16.06	16.46	16.46	2.43%	8,060,929
Jun 12, 2026	15.62	16.29	15.42	16.07	16.07	4.28%	8,972,500
Jun 11, 2026	15.50	15.62	15.19	15.41	15.41	-1.41%	6,842,355
Jun 10, 2026	15.43	15.65	15.28	15.63	15.63	0.84%	4,586,300
Jun 9, 2026	15.85	15.89	15.31	15.50	15.50	-2.21%	6,924,683
Jun 8, 2026	15.95	16.15	15.44	15.85	15.85	-1.74%	9,685,667
Jun 5, 2026	16.20	16.66	16.10	16.13	16.13	0.50%	7,785,947
Jun 4, 2026	16.40	16.54	15.90	16.05	16.05	-2.43%	7,528,797
Jun 3, 2026	16.40	16.70	16.04	16.45	16.45	-	8,601,893
Jun 2, 2026	16.70	16.83	16.36	16.45	16.45	-2.08%	7,596,610
Jun 1, 2026	16.55	16.95	16.49	16.80	16.80	1.14%	8,835,000
May 29, 2026	16.53	16.94	16.49	16.61	16.61	0.54%	7,484,700
May 28, 2026	16.77	16.87	16.30	16.52	16.52	-1.61%	7,442,200
May 27, 2026	17.14	17.15	16.55	16.79	16.79	-2.50%	12,085,000
May 26, 2026	17.11	17.53	16.99	17.22	17.22	-0.17%	10,490,040
May 25, 2026	16.91	17.29	16.73	17.25	17.25	2.01%	9,828,691
May 22, 2026	17.10	17.15	16.72	16.91	16.91	-0.41%	8,817,038
May 21, 2026	16.99	17.42	16.84	16.98	16.98	0.95%	14,751,470
May 20, 2026	16.32	16.92	16.23	16.82	16.82	2.56%	16,359,570
May 19, 2026	16.66	16.85	16.10	16.40	16.40	-1.86%	13,853,740
May 18, 2026	16.47	16.93	16.43	16.71	16.71	0.66%	15,971,400
May 15, 2026	17.15	17.37	16.42	16.60	16.60	-4.10%	20,383,500
May 14, 2026	17.99	18.10	17.31	17.31	17.31	-3.99%	18,820,110
May 13, 2026	18.57	18.67	17.85	18.03	18.03	-2.44%	20,080,620
May 12, 2026	19.35	19.48	18.40	18.48	18.48	-4.10%	27,344,390