SHE:000739 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	19.65	20.95	19.32	20.87	20.87	5.89%	27,508,250
Aug 24, 2026	20.81	20.86	19.43	19.71	19.71	-4.87%	28,812,680
Aug 21, 2026	21.51	22.70	20.66	20.72	20.72	-5.56%	36,979,590
Aug 20, 2026	21.93	22.53	21.20	21.94	21.94	-0.68%	57,320,383
Aug 19, 2026	22.31	22.65	21.85	22.09	22.09	-1.34%	22,712,629
Aug 18, 2026	22.20	22.65	21.75	22.39	22.39	0.86%	25,240,726
Aug 17, 2026	22.35	22.60	21.61	22.20	22.20	-1.55%	28,820,133
Aug 14, 2026	22.40	23.23	22.05	22.55	22.55	-1.14%	38,498,379
Aug 13, 2026	22.00	23.64	21.99	22.81	22.81	2.10%	42,755,948
Aug 12, 2026	22.42	23.79	22.18	22.34	22.34	-0.27%	36,142,282
Aug 11, 2026	22.94	23.49	22.30	22.40	22.40	-3.66%	43,575,564
Aug 10, 2026	24.37	24.85	22.92	23.25	23.25	-0.68%	62,294,418
Aug 7, 2026	21.16	23.41	20.92	23.41	23.41	10.01%	42,047,221
Aug 6, 2026	22.28	22.37	21.16	21.28	21.28	-2.74%	26,818,697
Aug 5, 2026	22.44	22.88	21.52	21.88	21.88	-1.08%	45,545,387
Aug 4, 2026	20.68	22.12	20.57	22.12	22.12	10.00%	17,144,200
Aug 3, 2026	20.02	20.43	19.60	20.11	20.11	-0.54%	14,857,680
Jul 31, 2026	19.56	20.35	19.56	20.22	20.22	1.00%	12,436,839
Jul 30, 2026	20.67	20.78	19.81	20.02	20.02	-3.10%	16,062,291
Jul 29, 2026	19.80	20.80	19.60	20.66	20.66	5.68%	22,847,239
Jul 28, 2026	20.34	20.90	19.50	19.55	19.55	-4.17%	17,407,090
Jul 27, 2026	19.59	20.46	19.50	20.40	20.40	3.66%	19,047,017
Jul 24, 2026	20.37	20.57	19.68	19.68	19.68	-4.42%	15,890,390
Jul 23, 2026	20.43	20.80	20.01	20.59	20.59	-1.20%	20,482,510
Jul 22, 2026	19.90	20.94	19.80	20.84	20.84	3.53%	27,030,569
Jul 21, 2026	19.84	20.16	19.31	20.13	20.13	0.55%	25,608,150
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