SHE:000768 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2025	29.22	29.22	28.71	28.91	28.91	-1.13%	34,703,177
Aug 25, 2025	29.25	29.46	28.88	29.24	29.24	0.72%	58,046,210
Aug 22, 2025	28.62	29.06	28.23	29.03	29.03	1.50%	47,851,406
Aug 21, 2025	28.23	29.11	28.21	28.60	28.60	1.42%	48,235,548
Aug 20, 2025	27.90	28.39	27.77	28.20	28.20	0.64%	33,996,261
Aug 19, 2025	28.00	28.12	27.72	28.02	28.02	0.07%	28,617,247
Aug 18, 2025	27.81	28.19	27.74	28.00	28.00	0.68%	34,590,577
Aug 15, 2025	27.67	27.84	27.50	27.81	27.81	0.25%	25,499,092
Aug 14, 2025	28.27	28.29	27.60	27.74	27.74	-1.84%	35,541,077
Aug 13, 2025	28.25	28.52	28.09	28.26	28.26	0.04%	27,637,336
Aug 12, 2025	28.70	28.70	27.90	28.25	28.25	-1.98%	39,195,110
Aug 11, 2025	28.78	29.15	28.68	28.82	28.82	0.21%	27,265,618
Aug 8, 2025	28.80	28.98	28.65	28.76	28.76	-0.14%	24,797,660
Aug 7, 2025	29.50	29.51	28.60	28.80	28.80	-2.31%	44,603,203
Aug 6, 2025	29.01	30.00	28.83	29.48	29.48	2.04%	57,639,174
Aug 5, 2025	28.70	29.66	28.40	28.89	28.89	1.33%	41,522,062
Aug 4, 2025	27.80	28.63	27.73	28.51	28.51	2.55%	28,359,341
Aug 1, 2025	28.49	28.50	27.76	27.80	27.80	-2.46%	29,074,355
Jul 31, 2025	28.67	28.95	28.30	28.50	28.50	-0.87%	28,554,582
Jul 30, 2025	29.55	29.65	28.58	28.75	28.75	-2.71%	36,568,446
Jul 29, 2025	28.86	29.56	28.63	29.55	29.55	2.43%	40,981,904
Jul 28, 2025	28.62	29.18	28.62	28.85	28.85	0.80%	28,787,524
Jul 25, 2025	28.88	28.92	28.56	28.62	28.62	-0.73%	20,953,464
Jul 24, 2025	28.49	29.30	28.38	28.83	28.83	1.26%	33,265,445
Jul 23, 2025	28.94	28.94	28.38	28.47	28.47	-1.83%	29,953,900
Jul 22, 2025	29.11	29.62	28.76	29.00	29.00	-0.72%	32,272,624
Jul 21, 2025	29.18	29.58	29.03	29.21	29.21	-0.44%	31,858,051
Jul 18, 2025	28.58	29.57	28.48	29.34	29.34	2.19%	65,132,206
Jul 17, 2025	27.14	28.86	27.12	28.71	28.71	5.78%	67,836,980
Jul 16, 2025	27.40	27.46	27.06	27.14	27.14	-1.31%	17,945,014
Jul 15, 2025	27.35	27.67	27.22	27.50	27.50	0.70%	19,072,405
Jul 14, 2025	27.40	27.55	27.25	27.31	27.31	-0.55%	16,423,353
Jul 11, 2025	26.95	27.50	26.92	27.46	27.46	1.82%	27,081,097
Jul 10, 2025	27.05	27.08	26.62	26.97	26.97	-0.81%	25,770,157
Jul 9, 2025	27.31	27.69	27.13	27.19	27.19	-0.22%	27,298,673
Jul 8, 2025	27.16	27.29	27.07	27.25	27.25	-0.18%	21,114,960
Jul 7, 2025	27.13	27.77	27.02	27.30	27.30	0.63%	30,414,544
Jul 4, 2025	26.90	27.31	26.81	27.13	27.13	0.74%	27,886,540
Jul 3, 2025	26.85	27.18	26.77	26.93	26.93	0.30%	22,920,899
Jul 2, 2025	27.37	27.43	26.79	26.85	26.85	-2.61%	33,231,872
Jul 1, 2025	27.31	27.73	26.87	27.57	27.57	0.84%	51,145,961
Jun 30, 2025	26.76	27.59	26.76	27.34	27.34	2.36%	56,594,247
Jun 27, 2025	26.54	26.94	26.38	26.71	26.71	1.37%	37,508,602
Jun 26, 2025	26.31	26.97	26.20	26.35	26.35	0.15%	54,809,595
Jun 25, 2025	25.00	26.44	24.97	26.31	26.31	5.24%	77,891,154
Jun 24, 2025	24.40	25.08	24.40	25.00	25.00	0.40%	27,044,490
Jun 23, 2025	24.78	24.96	24.56	24.90	24.90	0.48%	19,498,054
Jun 20, 2025	25.13	25.19	24.71	24.78	24.66	-1.98%	19,457,014
Jun 19, 2025	25.50	25.50	25.04	25.28	25.16	-1.44%	24,338,192
Jun 18, 2025	25.58	25.85	25.49	25.65	25.53	0.39%	25,419,858