SHE:000777 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	19.13	19.51	19.10	19.50	19.50	2.31%	7,757,916
Sep 4, 2025	19.41	19.58	18.77	19.06	19.06	-2.41%	10,462,410
Sep 3, 2025	19.70	19.89	19.39	19.53	19.53	-0.81%	10,462,873
Sep 2, 2025	20.13	20.17	19.62	19.69	19.69	-2.19%	12,758,196
Sep 1, 2025	20.19	20.29	19.99	20.13	20.13	-0.35%	8,503,401
Aug 29, 2025	20.15	20.46	20.10	20.20	20.20	-0.54%	10,448,857
Aug 28, 2025	20.75	20.75	19.76	20.31	20.31	-2.64%	28,453,885
Aug 27, 2025	21.51	21.69	20.85	20.86	20.86	-3.20%	19,856,029
Aug 26, 2025	21.80	21.82	21.46	21.55	21.55	-1.19%	15,202,027
Aug 25, 2025	21.30	21.81	21.25	21.81	21.81	2.49%	28,993,469
Aug 22, 2025	21.22	21.29	20.93	21.28	21.28	0.28%	13,791,287
Aug 21, 2025	21.15	21.42	21.09	21.22	21.22	0.33%	16,363,768
Aug 20, 2025	21.00	21.16	20.80	21.15	21.15	0.57%	12,557,248
Aug 19, 2025	21.25	21.28	20.97	21.03	21.03	-1.04%	11,018,545
Aug 18, 2025	21.03	21.35	21.00	21.25	21.25	0.95%	13,884,544
Aug 15, 2025	20.73	21.11	20.70	21.05	21.05	1.06%	9,763,428
Aug 14, 2025	21.19	21.26	20.83	20.83	20.83	-2.02%	12,889,323
Aug 13, 2025	21.34	21.46	21.22	21.26	21.26	-0.70%	12,330,184
Aug 12, 2025	21.29	21.46	20.91	21.41	21.41	0.14%	14,987,847
Aug 11, 2025	21.42	21.48	21.15	21.38	21.38	-0.19%	10,500,819
Aug 8, 2025	21.36	21.68	21.20	21.42	21.42	0.47%	13,745,135
Aug 7, 2025	21.32	21.39	20.95	21.32	21.32	0.09%	12,871,059
Aug 6, 2025	21.09	21.38	20.99	21.30	21.30	1.33%	14,545,660
Aug 5, 2025	21.13	21.15	20.90	21.02	21.02	-0.28%	8,445,148
Aug 4, 2025	20.72	21.10	20.66	21.08	21.08	1.01%	10,311,369
Aug 1, 2025	20.96	21.03	20.74	20.87	20.87	-0.43%	9,824,678
Jul 31, 2025	21.00	21.23	20.83	20.96	20.96	-0.62%	11,302,951
Jul 30, 2025	21.89	21.89	20.94	21.09	21.09	-2.86%	20,346,003
Jul 29, 2025	21.69	21.89	21.46	21.71	21.71	-0.41%	14,816,600
Jul 28, 2025	21.60	21.85	21.53	21.80	21.80	0.55%	15,331,200
Jul 25, 2025	22.19	22.20	21.61	21.68	21.68	-2.03%	20,992,204
Jul 24, 2025	22.04	22.30	21.88	22.13	22.13	0.18%	27,535,542
Jul 23, 2025	23.67	23.69	22.04	22.09	22.09	-1.60%	56,278,047
Jul 22, 2025	21.52	22.63	21.40	22.45	22.45	4.32%	48,779,400
Jul 21, 2025	21.06	21.55	21.00	21.52	21.52	1.89%	26,704,419
Jul 18, 2025	21.23	21.35	20.95	21.12	21.12	-0.75%	17,313,938
Jul 17, 2025	21.33	21.39	21.04	21.28	21.28	0.47%	20,550,009
Jul 16, 2025	21.41	21.49	20.94	21.18	21.18	-1.67%	25,900,236
Jul 15, 2025	22.46	22.50	21.10	21.54	21.54	-2.40%	62,304,843
Jul 14, 2025	22.07	22.07	22.05	22.07	22.07	10.02%	22,673,479
Jul 11, 2025	19.97	20.12	19.92	20.06	20.06	0.60%	14,178,039
Jul 10, 2025	19.93	20.04	19.74	19.94	19.94	-0.60%	20,014,420
Jul 9, 2025	20.15	20.56	20.00	20.06	20.06	-1.33%	24,435,024
Jul 8, 2025	20.25	20.59	19.91	20.33	20.33	-6.40%	44,220,326
Jul 7, 2025	21.38	21.76	20.95	21.72	21.55	1.45%	19,833,386
Jul 4, 2025	21.50	21.85	21.30	21.41	21.24	-0.97%	24,488,000
Jul 3, 2025	21.92	22.13	21.43	21.62	21.45	-1.37%	25,597,837
Jul 2, 2025	22.10	23.22	21.90	21.92	21.74	-1.97%	35,220,232
Jul 1, 2025	22.05	22.95	21.87	22.36	22.18	1.68%	40,710,363
Jun 30, 2025	21.13	22.18	21.10	21.99	21.81	4.12%	34,269,935