SHE:000762 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	22.12	23.33	21.82	23.17	23.17	4.18%	19,918,296
Jul 31, 2026	22.39	22.80	22.20	22.24	22.24	-0.80%	16,740,760
Jul 30, 2026	22.29	22.78	22.15	22.42	22.42	0.18%	15,337,523
Jul 29, 2026	21.48	22.76	21.23	22.38	22.38	4.34%	19,751,604
Jul 28, 2026	21.35	21.84	21.28	21.45	21.45	-1.20%	13,180,550
Jul 27, 2026	21.60	21.71	21.10	21.71	21.71	2.36%	14,391,530
Jul 24, 2026	21.59	21.92	21.17	21.21	21.21	-2.75%	16,013,440
Jul 23, 2026	20.89	22.13	20.73	21.81	21.81	5.36%	28,112,810
Jul 22, 2026	20.59	21.05	20.45	20.70	20.70	0.44%	18,300,970
Jul 21, 2026	19.73	20.62	19.50	20.61	20.61	4.46%	23,834,530
Jul 20, 2026	20.73	20.80	19.31	19.73	19.73	-4.82%	24,960,896
Jul 17, 2026	21.55	21.83	20.66	20.73	20.73	-3.76%	17,911,110
Jul 16, 2026	21.75	22.10	21.44	21.54	21.54	-2.62%	15,496,641
Jul 15, 2026	22.55	22.67	22.00	22.12	22.12	-1.73%	13,181,899
Jul 14, 2026	22.27	22.53	21.66	22.51	22.51	2.41%	19,061,575
Jul 13, 2026	23.10	23.10	21.88	21.98	21.98	-6.43%	21,969,227
Jul 10, 2026	23.52	23.72	22.88	23.49	23.49	-	21,555,810
Jul 9, 2026	24.59	24.67	22.82	23.49	23.49	-4.82%	26,338,370
Jul 8, 2026	26.30	26.37	24.63	24.68	24.68	-6.27%	22,688,550
Jul 7, 2026	26.72	27.40	26.30	26.33	26.33	-1.27%	18,436,512
Jul 6, 2026	26.95	27.87	26.47	26.67	26.67	-1.08%	19,601,335
Jul 3, 2026	27.84	27.95	26.94	26.96	26.96	-2.11%	17,626,117
Jul 2, 2026	27.98	28.48	27.31	27.54	27.54	-2.55%	17,933,923
Jul 1, 2026	26.80	28.49	26.00	28.26	28.26	5.84%	27,712,713
Jun 30, 2026	26.03	27.26	25.87	26.70	26.70	2.61%	19,212,445
Jun 29, 2026	26.42	26.57	25.09	26.02	26.02	-1.14%	21,207,093
Jun 26, 2026	28.15	28.51	26.26	26.32	26.32	-7.13%	24,182,210
Jun 25, 2026	29.28	30.03	28.18	28.34	28.34	-4.90%	25,499,399
Jun 24, 2026	28.55	30.13	28.00	29.80	29.80	3.83%	28,869,287
Jun 23, 2026	30.40	30.45	28.56	28.70	28.70	-5.87%	26,938,512
Jun 22, 2026	28.88	30.65	28.58	30.49	30.49	1.19%	31,165,006
Jun 18, 2026	29.66	30.64	29.35	30.13	30.13	-0.17%	24,258,630
Jun 17, 2026	30.57	30.77	30.00	30.18	30.18	-0.66%	19,543,050
Jun 16, 2026	29.97	30.80	29.35	30.38	30.38	-0.59%	25,124,230
Jun 15, 2026	30.50	31.30	29.90	30.56	30.56	-0.46%	34,954,890
Jun 12, 2026	29.37	31.35	28.80	30.70	30.70	4.49%	43,925,453
Jun 11, 2026	28.18	30.36	27.81	29.38	29.38	4.89%	43,723,650
Jun 10, 2026	27.50	28.79	27.36	28.01	28.01	0.79%	25,741,140
Jun 9, 2026	26.92	28.10	26.34	27.79	27.79	4.43%	24,430,600
Jun 8, 2026	27.45	28.16	26.11	26.61	26.61	-4.93%	20,930,283
Jun 5, 2026	28.15	28.66	27.29	27.99	27.99	-0.32%	22,128,110
Jun 4, 2026	29.17	29.18	27.89	28.08	28.08	-4.20%	21,635,650
Jun 3, 2026	28.79	29.70	28.60	29.31	29.31	0.62%	17,916,000
Jun 2, 2026	29.24	29.35	28.04	29.13	29.13	-0.75%	19,433,860
Jun 1, 2026	29.42	29.87	29.18	29.35	29.35	-0.74%	14,262,330
May 29, 2026	30.60	30.78	29.50	29.57	29.57	-2.44%	18,546,160
May 28, 2026	30.39	30.99	29.56	30.31	30.31	-0.26%	18,419,610
May 27, 2026	31.04	31.78	30.24	30.39	30.39	-2.60%	18,276,460
May 26, 2026	31.11	31.57	30.24	31.20	31.20	-0.64%	22,433,320
May 25, 2026	31.89	32.36	31.30	31.40	31.40	-1.51%	17,293,860