SHE:000768 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	22.84	22.96	22.47	22.75	-	-0.39%	15,345,600
Sep 22, 2026	23.05	23.20	22.55	22.84	22.84	-0.31%	19,620,350
Sep 21, 2026	22.35	23.23	22.28	22.91	22.91	2.51%	21,919,690
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%	15,057,987
Sep 16, 2026	22.25	22.46	21.95	22.35	22.35	0.22%	20,785,655
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%	28,535,797
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%	39,598,158
Sep 8, 2026	23.31	23.73	23.18	23.55	23.55	1.16%	23,665,099
Sep 7, 2026	23.48	23.63	22.91	23.28	23.28	-1.77%	38,815,147
Sep 4, 2026	23.01	23.87	22.96	23.70	23.70	2.86%	53,501,135
Sep 3, 2026	23.29	23.39	22.86	23.04	23.04	0.09%	36,805,627
Sep 2, 2026	22.64	23.66	22.64	23.02	23.02	1.77%	71,025,853
Sep 1, 2026	21.90	22.96	21.80	22.62	22.62	3.01%	49,796,490
Aug 31, 2026	21.86	22.17	21.54	21.96	21.96	1.10%	27,154,450
Aug 28, 2026	21.40	21.90	21.12	21.72	21.72	2.45%	38,263,553
Aug 27, 2026	20.65	21.28	20.60	21.20	21.20	2.32%	26,218,469
Aug 26, 2026	20.35	21.02	20.31	20.72	20.72	1.27%	27,677,832
Aug 25, 2026	20.70	20.90	20.32	20.46	20.46	-4.21%	34,501,754
Aug 24, 2026	20.93	21.65	20.78	21.36	21.36	1.91%	24,676,538
Aug 21, 2026	20.84	21.07	20.72	20.96	20.96	0.10%	11,583,741
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%	22,819,250
Aug 18, 2026	21.59	21.61	21.22	21.50	21.50	-0.46%	18,357,960
Aug 17, 2026	21.44	21.72	21.26	21.60	21.60	0.79%	23,485,540
Aug 14, 2026	20.88	22.00	20.84	21.43	21.43	2.58%	49,482,949
Aug 13, 2026	21.14	21.25	20.85	20.89	20.89	-0.52%	19,382,180
Aug 12, 2026	20.95	21.06	20.92	21.00	21.00	-0.05%	12,207,500
Aug 11, 2026	21.30	21.33	21.01	21.01	21.01	-2.46%	24,052,380
Aug 10, 2026	20.73	21.64	20.65	21.54	21.54	3.86%	37,668,250
Aug 7, 2026	20.73	20.83	20.59	20.74	20.74	-0.43%	16,639,170
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%	23,735,756
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%	18,781,640
Jul 29, 2026	20.70	21.09	20.65	20.98	20.98	1.21%	22,344,475
Jul 28, 2026	20.56	20.79	20.40	20.73	20.73	-0.10%	17,796,992
Jul 27, 2026	20.20	20.79	20.01	20.75	20.75	2.17%	21,123,039
Jul 24, 2026	20.65	21.10	20.30	20.31	20.31	-2.31%	27,934,082
Jul 23, 2026	20.47	20.80	20.34	20.79	20.79	1.56%	21,467,650
Jul 22, 2026	20.39	20.57	20.17	20.47	20.47	0.39%	19,127,371
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