SHE:000786 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	15.69	15.95	15.40	15.85	15.85	0.57%	17,852,280
Sep 15, 2026	15.92	15.98	15.69	15.76	15.76	-1.25%	12,486,700
Sep 14, 2026	15.70	15.97	15.60	15.96	15.96	1.01%	18,418,057
Sep 11, 2026	16.16	16.22	15.77	15.80	15.80	-2.83%	26,346,390
Sep 10, 2026	16.37	16.38	16.10	16.26	16.26	-0.67%	13,327,353
Sep 9, 2026	16.48	16.49	16.31	16.37	16.37	-0.67%	13,248,300
Sep 8, 2026	16.31	16.59	16.27	16.48	16.48	1.10%	17,074,995
Sep 7, 2026	16.25	16.50	16.24	16.30	16.30	0.12%	18,818,015
Sep 4, 2026	16.49	16.86	16.26	16.28	16.28	-1.69%	41,190,090
Sep 3, 2026	16.61	16.88	16.53	16.56	16.56	-0.48%	17,242,700
Sep 2, 2026	16.95	16.98	16.48	16.64	16.64	-2.18%	21,348,500
Sep 1, 2026	16.85	17.44	16.83	17.01	17.01	0.89%	35,451,609
Aug 31, 2026	18.00	18.09	16.85	16.86	16.86	-4.75%	40,724,617
Aug 28, 2026	17.60	17.97	17.51	17.70	17.70	0.11%	17,635,904
Aug 27, 2026	17.57	17.76	17.46	17.68	17.68	0.34%	12,656,920
Aug 26, 2026	16.98	17.71	16.98	17.62	17.62	3.65%	25,036,335
Aug 25, 2026	16.99	17.19	16.86	17.00	17.00	-0.53%	19,937,264
Aug 24, 2026	16.82	17.32	16.82	17.09	17.09	0.65%	32,013,990
Aug 21, 2026	17.56	17.72	16.79	16.98	16.98	-8.95%	63,267,818
Aug 20, 2026	18.63	18.92	18.20	18.65	18.65	0.70%	19,867,241
Aug 19, 2026	18.44	18.94	18.39	18.52	18.52	0.43%	19,007,747
Aug 18, 2026	18.34	18.51	18.18	18.44	18.44	0.71%	13,171,610
Aug 17, 2026	18.22	18.41	17.95	18.31	18.31	0.11%	14,579,783
Aug 14, 2026	18.72	18.85	18.26	18.29	18.29	-2.35%	15,258,683
Aug 13, 2026	19.06	19.06	18.54	18.73	18.73	-1.73%	18,324,901
Aug 12, 2026	18.43	19.18	18.25	19.06	19.06	3.14%	28,956,530
Aug 11, 2026	18.33	18.53	18.16	18.48	18.48	0.49%	16,116,788
Aug 10, 2026	18.22	18.50	18.05	18.39	18.39	1.10%	20,818,879
Aug 7, 2026	18.43	18.49	17.94	18.19	18.19	-1.73%	24,047,545
Aug 6, 2026	18.55	18.89	18.29	18.51	18.51	-0.96%	23,462,532
Aug 5, 2026	18.81	18.93	18.51	18.69	18.69	-0.74%	24,230,235
Aug 4, 2026	19.41	19.46	18.77	18.83	18.83	-3.24%	24,925,963
Aug 3, 2026	19.24	19.59	19.13	19.46	19.46	0.93%	20,830,093
Jul 31, 2026	20.20	20.33	19.25	19.28	19.28	-5.54%	36,781,630
Jul 30, 2026	20.30	20.65	20.10	20.41	20.41	0.25%	18,013,950
Jul 29, 2026	19.75	20.64	19.66	20.36	20.36	3.40%	28,860,577
Jul 28, 2026	19.38	19.78	19.05	19.69	19.69	1.49%	17,829,000
Jul 27, 2026	18.86	19.49	18.86	19.40	19.40	2.11%	17,471,070
Jul 24, 2026	19.51	19.78	18.95	19.00	19.00	-2.61%	20,065,038
Jul 23, 2026	19.02	19.61	18.98	19.51	19.51	1.09%	14,313,405
Jul 22, 2026	18.92	19.32	18.71	19.30	19.30	1.31%	22,956,337
Jul 21, 2026	19.01	20.18	18.97	19.05	19.05	-0.10%	34,267,222
Jul 20, 2026	18.57	19.20	18.37	19.07	19.07	2.91%	22,888,300
Jul 17, 2026	18.39	19.02	18.12	18.53	18.53	0.71%	27,873,238
Jul 16, 2026	17.68	18.43	17.61	18.40	18.40	3.66%	23,705,730
Jul 15, 2026	17.20	17.93	17.07	17.75	17.75	3.08%	21,689,700
Jul 14, 2026	17.36	17.70	16.98	17.22	17.22	-1.43%	19,061,649
Jul 13, 2026	17.12	17.55	17.08	17.47	17.47	1.16%	30,034,853
Jul 10, 2026	16.75	17.36	16.53	17.27	17.27	3.41%	37,037,970
Jul 9, 2026	17.47	17.47	16.58	16.70	16.70	-4.24%	34,746,330