SHE:000768 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	20.39	20.91	20.30	20.39	20.39	-0.05%	30,274,220
Jul 20, 2026	19.93	20.43	19.90	20.40	20.40	3.19%	33,071,073
Jul 17, 2026	19.88	20.04	19.58	19.77	19.77	-0.65%	22,406,366
Jul 16, 2026	19.76	19.98	19.67	19.90	19.90	0.35%	14,657,950
Jul 15, 2026	19.48	19.94	19.43	19.83	19.83	1.38%	16,823,688
Jul 14, 2026	19.45	19.58	19.20	19.56	19.56	0.15%	19,250,590
Jul 13, 2026	20.28	20.29	19.53	19.53	19.53	-4.69%	33,530,020
Jul 10, 2026	20.01	20.93	19.80	20.49	20.49	1.99%	37,802,842
Jul 9, 2026	19.92	20.14	19.63	20.09	20.09	0.70%	18,635,502
Jul 8, 2026	20.18	20.28	19.95	19.95	19.95	-1.14%	15,402,762
Jul 7, 2026	20.59	20.68	20.14	20.18	20.18	-1.99%	19,000,620
Jul 6, 2026	20.88	21.08	20.51	20.59	20.59	-1.91%	22,707,563
Jul 3, 2026	20.35	21.10	20.33	20.99	20.99	3.30%	33,197,983
Jul 2, 2026	20.52	20.79	20.31	20.32	20.32	-1.79%	22,317,333
Jul 1, 2026	20.29	20.92	20.27	20.69	20.69	1.03%	31,969,228
Jun 30, 2026	20.16	20.51	20.12	20.48	20.48	1.54%	26,973,530
Jun 29, 2026	19.95	20.45	19.58	20.17	20.17	1.31%	26,844,705
Jun 26, 2026	19.95	20.12	19.57	19.91	19.91	-0.50%	28,237,750
Jun 25, 2026	19.98	20.26	19.90	20.01	20.01	-0.40%	21,845,501
Jun 24, 2026	20.35	20.42	20.05	20.09	20.09	-1.71%	21,904,325
Jun 23, 2026	21.12	21.12	20.36	20.44	20.44	-2.62%	27,457,567
Jun 22, 2026	20.41	21.15	20.34	21.14	20.99	2.67%	30,854,951
Jun 18, 2026	21.08	21.13	20.51	20.59	20.44	-3.29%	32,107,800
Jun 17, 2026	20.89	21.37	20.67	21.29	21.14	0.76%	34,468,760
Jun 16, 2026	21.39	21.87	21.09	21.13	20.98	-2.31%	42,525,140
Jun 15, 2026	21.40	21.81	21.26	21.63	21.48	-5.38%	68,745,510
Jun 12, 2026	22.86	22.86	22.86	22.86	22.70	10.01%	27,859,150
Jun 11, 2026	19.82	20.98	19.64	20.78	20.63	3.80%	42,127,500
Jun 10, 2026	20.00	20.57	19.90	20.02	19.88	-0.65%	22,007,370
Jun 9, 2026	20.35	20.49	19.97	20.15	20.01	-0.49%	20,163,432
Jun 8, 2026	20.60	20.95	20.13	20.25	20.11	-3.71%	30,489,837
Jun 5, 2026	21.03	21.26	20.98	21.03	20.88	-0.33%	21,026,260
Jun 4, 2026	21.84	21.84	21.00	21.10	20.95	-3.61%	32,150,120
Jun 3, 2026	22.06	22.10	21.77	21.89	21.73	-1.13%	17,738,980
Jun 2, 2026	22.04	22.24	21.61	22.14	21.98	0.45%	23,334,790
Jun 1, 2026	21.85	22.09	21.71	22.04	21.88	1.33%	16,225,860
May 29, 2026	21.69	21.92	21.48	21.75	21.60	0.28%	21,574,700
May 28, 2026	21.61	21.94	21.49	21.69	21.54	-0.23%	17,725,230
May 27, 2026	22.10	22.20	21.71	21.74	21.59	-2.60%	23,994,010
May 26, 2026	21.69	22.33	21.36	22.32	22.16	2.39%	37,819,250
May 25, 2026	21.69	21.86	21.51	21.80	21.65	0.23%	27,597,930
May 22, 2026	22.28	22.46	21.71	21.75	21.60	-2.55%	40,151,580
May 21, 2026	22.98	23.10	22.25	22.32	22.16	-2.53%	34,348,510
May 20, 2026	23.22	23.27	22.81	22.90	22.74	-2.22%	30,532,730
May 19, 2026	23.15	23.45	23.03	23.42	23.25	0.95%	26,831,480
May 18, 2026	23.58	23.78	23.09	23.20	23.04	-1.99%	37,237,230
May 15, 2026	24.15	24.20	23.60	23.67	23.50	-2.31%	41,579,470
May 14, 2026	25.26	25.32	24.20	24.23	24.06	-4.08%	54,895,960
May 13, 2026	25.33	25.50	24.93	25.26	25.08	-1.14%	59,169,000
May 12, 2026	24.95	25.79	24.58	25.55	25.37	3.19%	104,108,200