SHE:000768 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	22.55	24.20	22.55	23.69	23.69	1.20%	44,786,816
Oct 13, 2026	22.01	23.58	21.88	23.41	23.41	6.12%	59,238,052
Oct 12, 2026	22.40	22.75	22.04	22.06	22.06	-1.12%	16,199,111
Oct 9, 2026	22.55	22.73	21.97	22.31	22.31	-1.28%	19,646,434
Oct 8, 2026	23.12	23.46	22.48	22.60	22.60	-2.25%	21,089,710
Sep 30, 2026	22.51	23.38	22.51	23.12	23.12	2.76%	31,835,349
Sep 29, 2026	22.93	22.94	22.04	22.50	22.50	-1.83%	28,623,050
Sep 28, 2026	22.20	23.05	22.02	22.92	22.92	3.71%	42,177,410
Sep 24, 2026	22.63	22.77	22.06	22.10	22.10	-2.69%	18,065,061
Sep 23, 2026	22.90	22.96	22.47	22.71	22.71	-0.57%	15,413,600
Sep 22, 2026	23.05	23.20	22.55	22.84	22.84	-0.31%	19,620,354
Sep 21, 2026	22.35	23.23	22.28	22.91	22.91	2.51%	21,903,390
Sep 18, 2026	22.31	22.73	22.20	22.35	22.35	0.59%	17,347,436
Sep 17, 2026	22.35	22.68	22.19	22.22	22.22	-0.58%	15,057,887
Sep 16, 2026	22.25	22.46	21.95	22.35	22.35	0.22%	20,767,155
Sep 15, 2026	22.74	22.74	22.20	22.30	22.30	-1.41%	18,668,270
Sep 14, 2026	23.50	23.50	22.54	22.62	22.62	-3.91%	32,415,994
Sep 11, 2026	23.29	23.60	23.05	23.54	23.54	0.17%	28,529,097
Sep 10, 2026	23.77	24.04	23.49	23.50	23.50	-1.88%	29,276,769
Sep 9, 2026	23.41	24.36	23.37	23.95	23.95	1.70%	39,580,683
Sep 8, 2026	23.31	23.73	23.18	23.55	23.55	1.16%	23,658,499
Sep 7, 2026	23.48	23.63	22.91	23.28	23.28	-1.77%	38,789,647
Sep 4, 2026	23.01	23.87	22.96	23.70	23.70	2.86%	53,457,935
Sep 3, 2026	23.29	23.39	22.86	23.04	23.04	0.09%	36,796,427
Sep 2, 2026	22.64	23.66	22.64	23.02	23.02	1.77%	71,010,853
Sep 1, 2026	21.90	22.96	21.80	22.62	22.62	3.01%	49,796,493
Aug 31, 2026	21.86	22.17	21.54	21.96	21.96	1.10%	27,154,451
Aug 28, 2026	21.40	21.90	21.12	21.72	21.72	2.45%	38,247,253
Aug 27, 2026	20.65	21.28	20.60	21.20	21.20	2.32%	26,198,769
Aug 26, 2026	20.35	21.02	20.31	20.72	20.72	1.27%	27,657,032
Aug 25, 2026	20.70	20.90	20.32	20.46	20.46	-4.21%	34,475,554
Aug 24, 2026	20.93	21.65	20.78	21.36	21.36	1.91%	24,670,038
Aug 21, 2026	20.84	21.07	20.72	20.96	20.96	0.10%	11,583,241
Aug 20, 2026	20.87	21.15	20.84	20.94	20.94	0.53%	12,746,752
Aug 19, 2026	21.50	21.60	20.80	20.83	20.83	-3.12%	22,819,254
Aug 18, 2026	21.59	21.61	21.22	21.50	21.50	-0.46%	18,357,969
Aug 17, 2026	21.44	21.72	21.26	21.60	21.60	0.79%	23,485,546
Aug 14, 2026	20.88	22.00	20.84	21.43	21.43	2.58%	49,467,749
Aug 13, 2026	21.14	21.25	20.85	20.89	20.89	-0.52%	19,382,186
Aug 12, 2026	20.95	21.06	20.92	21.00	21.00	-0.05%	12,207,502
Aug 11, 2026	21.30	21.33	21.01	21.01	21.01	-2.46%	24,052,381
Aug 10, 2026	20.73	21.64	20.65	21.54	21.54	3.86%	37,668,253
Aug 7, 2026	20.73	20.83	20.59	20.74	20.74	-0.43%	16,639,171
Aug 6, 2026	20.88	20.95	20.57	20.83	20.83	-0.14%	20,124,920
Aug 5, 2026	20.96	21.04	20.74	20.86	20.86	-0.81%	21,581,527
Aug 4, 2026	21.36	21.40	20.96	21.03	21.03	-1.50%	23,179,150
Aug 3, 2026	21.07	21.39	20.93	21.35	21.35	1.14%	23,726,556
Jul 31, 2026	20.88	21.15	20.78	21.11	21.11	0.72%	24,915,388
Jul 30, 2026	20.85	21.13	20.81	20.96	20.96	-0.10%	18,781,644
Jul 29, 2026	20.70	21.09	20.65	20.98	20.98	1.21%	22,344,475