SHE:000756 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	14.34	15.32	14.30	15.17	15.17	3.90%	29,427,372
Jul 14, 2026	14.10	14.84	14.00	14.60	14.60	-0.34%	18,522,827
Jul 13, 2026	14.35	14.86	14.19	14.65	14.65	2.02%	24,097,886
Jul 10, 2026	13.79	14.54	13.69	14.36	14.36	2.94%	19,251,202
Jul 9, 2026	13.80	14.24	13.47	13.95	13.95	-0.78%	12,960,979
Jul 8, 2026	13.91	14.30	13.74	14.06	14.06	1.30%	13,764,650
Jul 7, 2026	14.36	14.46	13.87	13.88	13.88	-6.66%	18,250,420
Jul 6, 2026	14.33	14.99	14.05	14.87	14.87	2.62%	24,551,675
Jul 3, 2026	14.60	14.91	14.34	14.49	14.49	-1.96%	22,852,377
Jul 2, 2026	14.45	15.43	14.33	14.78	14.78	0.41%	34,765,083
Jul 1, 2026	13.88	15.00	13.55	14.72	14.72	3.88%	38,492,049
Jun 30, 2026	13.46	14.39	13.46	14.17	14.17	4.27%	36,745,540
Jun 29, 2026	12.54	13.59	12.10	13.59	13.59	10.04%	21,208,770
Jun 26, 2026	13.35	13.76	12.35	12.35	12.35	-8.18%	25,916,600
Jun 25, 2026	13.80	13.88	12.98	13.45	13.45	-5.21%	35,986,840
Jun 24, 2026	14.07	14.78	14.00	14.19	14.19	5.58%	52,218,190
Jun 23, 2026	12.59	13.44	12.49	13.44	13.44	9.98%	10,610,060
Jun 22, 2026	12.10	12.35	11.85	12.22	12.22	2.26%	5,581,810
Jun 18, 2026	12.02	12.12	11.71	11.95	11.95	-0.50%	4,293,925
Jun 17, 2026	12.40	12.40	12.00	12.01	12.01	-2.44%	5,155,760
Jun 16, 2026	12.48	12.48	12.28	12.31	12.31	-1.44%	3,466,559
Jun 15, 2026	12.32	12.50	12.32	12.49	12.49	1.22%	3,538,778
Jun 12, 2026	12.31	12.47	12.16	12.34	12.34	1.23%	4,967,603
Jun 11, 2026	12.46	12.49	12.18	12.19	12.19	-2.32%	2,832,010
Jun 10, 2026	12.35	12.48	12.12	12.48	12.48	1.05%	4,474,193
Jun 9, 2026	12.48	12.55	12.22	12.35	12.35	-1.04%	3,717,634
Jun 8, 2026	12.73	12.80	12.35	12.48	12.48	-2.27%	5,092,269
Jun 5, 2026	12.85	12.93	12.76	12.77	12.77	0.08%	3,496,932
Jun 4, 2026	13.15	13.21	12.70	12.76	12.76	-2.97%	5,038,110
Jun 3, 2026	13.48	13.53	13.12	13.15	13.15	-2.23%	3,409,720
Jun 2, 2026	13.61	13.63	13.44	13.45	13.45	-0.88%	2,783,611
Jun 1, 2026	13.38	13.59	13.33	13.57	13.57	1.42%	3,366,917
May 29, 2026	13.21	13.48	13.16	13.38	13.38	1.21%	4,782,496
May 28, 2026	13.38	13.42	13.05	13.22	13.22	-1.05%	4,208,800
May 27, 2026	13.66	13.67	13.21	13.36	13.36	-2.20%	6,830,963
May 26, 2026	13.93	13.97	13.57	13.66	13.66	-1.80%	5,290,450
May 25, 2026	14.05	14.09	13.88	13.91	13.91	-1.00%	4,085,012
May 22, 2026	14.10	14.14	14.01	14.05	14.05	-0.28%	3,192,792
May 21, 2026	14.10	14.24	14.02	14.09	14.09	-	3,945,514
May 20, 2026	14.29	14.32	14.03	14.09	14.09	-1.95%	5,091,799
May 19, 2026	14.34	14.43	14.25	14.37	14.37	0.49%	3,246,568
May 18, 2026	14.26	14.33	14.16	14.30	14.30	0.07%	3,434,488
May 15, 2026	14.40	14.55	14.26	14.29	14.29	-1.18%	6,378,008
May 14, 2026	14.60	14.72	14.45	14.46	14.46	-1.36%	6,906,493
May 13, 2026	14.75	14.80	14.63	14.66	14.66	-0.68%	7,883,357
May 12, 2026	15.00	15.01	14.72	14.76	14.76	-3.21%	15,163,089
May 11, 2026	14.90	15.45	14.67	15.25	15.25	5.98%	25,580,411
May 8, 2026	14.34	14.42	14.28	14.39	14.39	0.28%	3,524,047
May 7, 2026	14.13	14.42	14.12	14.35	14.35	1.56%	5,272,634
May 6, 2026	14.08	14.18	14.08	14.13	14.13	0.36%	4,134,895