SHE:000766 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	16.41	16.68	15.91	16.46	16.46	-	24,492,200
Jul 20, 2026	16.74	17.04	16.20	16.46	16.46	-1.73%	24,072,876
Jul 17, 2026	17.32	17.81	16.73	16.75	16.75	-4.34%	33,893,709
Jul 16, 2026	17.16	17.75	16.72	17.51	17.51	2.10%	34,877,740
Jul 15, 2026	16.85	17.45	16.69	17.15	17.15	1.84%	36,701,800
Jul 14, 2026	15.71	16.99	15.55	16.84	16.84	7.26%	34,762,970
Jul 13, 2026	16.47	16.70	15.61	15.70	15.70	-4.85%	32,610,770
Jul 10, 2026	15.35	16.85	14.94	16.50	16.50	6.66%	46,769,301
Jul 9, 2026	15.56	15.88	15.03	15.47	15.47	-1.84%	39,006,443
Jul 8, 2026	17.00	17.11	15.72	15.76	15.76	-7.89%	39,218,680
Jul 7, 2026	17.08	17.49	16.51	17.11	17.11	-1.21%	26,387,923
Jul 6, 2026	17.30	18.64	17.05	17.32	17.32	-1.31%	32,718,544
Jul 3, 2026	18.35	18.56	16.44	17.55	17.55	-3.94%	47,243,016
Jul 2, 2026	18.77	19.00	18.13	18.27	18.27	-3.54%	29,791,916
Jul 1, 2026	18.31	19.88	18.31	18.94	18.94	-2.37%	47,436,933
Jun 30, 2026	20.11	20.48	19.40	19.40	19.40	-10.02%	19,498,773
Jun 29, 2026	21.56	22.10	21.56	21.56	21.56	-9.98%	34,716,090
Jun 26, 2026	27.18	27.73	23.95	23.95	23.95	-10.00%	51,855,430
Jun 25, 2026	24.25	26.61	23.48	26.61	26.61	10.00%	59,793,470
Jun 24, 2026	24.25	24.60	23.99	24.19	24.19	-0.08%	16,693,450
Jun 23, 2026	23.79	24.43	23.54	24.21	24.21	1.59%	14,659,544
Jun 22, 2026	24.30	24.47	23.50	23.83	23.83	-2.38%	16,677,570
Jun 18, 2026	24.35	24.61	24.10	24.41	24.41	-0.41%	15,269,688
Jun 17, 2026	24.19	24.98	24.05	24.51	24.51	-0.04%	15,716,087
Jun 16, 2026	24.87	24.99	24.00	24.52	24.52	-2.35%	18,980,830
Jun 15, 2026	25.25	25.51	24.88	25.11	25.11	-0.71%	13,598,763
Jun 12, 2026	25.29	25.37	25.00	25.29	25.29	-	15,578,775
Jun 11, 2026	25.28	25.40	24.70	25.29	25.29	0.04%	15,509,464
Jun 10, 2026	25.03	25.38	24.88	25.28	25.28	0.48%	14,344,626
Jun 9, 2026	24.76	25.37	24.24	25.16	25.16	1.00%	18,491,411
Jun 8, 2026	24.46	24.95	24.31	24.91	24.91	0.85%	18,876,166
Jun 5, 2026	24.69	25.09	24.31	24.70	24.70	-	19,007,335
Jun 4, 2026	23.23	25.80	23.03	24.70	24.70	5.33%	31,756,827
Jun 3, 2026	24.03	24.13	23.18	23.45	23.45	-2.82%	15,956,343
Jun 2, 2026	23.73	24.29	23.55	24.13	24.13	1.69%	20,935,539
Jun 1, 2026	22.95	23.90	22.94	23.73	23.73	2.42%	17,340,780
May 29, 2026	23.06	23.18	22.70	23.17	23.17	-0.09%	12,677,056
May 28, 2026	22.80	23.43	22.66	23.19	23.19	0.61%	11,018,871
May 27, 2026	23.42	23.45	22.85	23.05	23.05	-2.21%	11,235,684
May 26, 2026	23.55	23.58	23.10	23.57	23.57	-0.04%	12,562,467
May 25, 2026	23.38	24.10	23.20	23.58	23.58	2.25%	19,368,180
May 22, 2026	22.90	23.15	22.37	23.06	23.06	-0.04%	10,055,393
May 21, 2026	22.97	23.20	22.71	23.07	23.07	0.04%	12,907,757
May 20, 2026	23.33	23.56	22.90	23.06	23.06	-1.11%	9,757,668
May 19, 2026	22.67	23.46	22.59	23.32	23.32	2.91%	12,019,701
May 18, 2026	22.78	23.07	22.30	22.66	22.66	-0.79%	10,452,515
May 15, 2026	23.18	23.32	22.50	22.84	22.84	-1.89%	12,930,770
May 14, 2026	24.00	24.10	23.26	23.28	23.28	-3.40%	13,011,910
May 13, 2026	23.16	24.28	22.93	24.10	24.10	4.10%	21,149,510
May 12, 2026	23.54	23.89	23.07	23.15	23.15	-2.03%	17,675,460