SHE:000786 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 8, 2026	17.61	17.78	17.18	17.44	17.44	-1.36%	17,851,260
Jul 7, 2026	18.54	18.78	17.61	17.68	17.68	-5.20%	21,853,915
Jul 6, 2026	18.10	18.69	18.02	18.65	18.65	3.04%	21,284,716
Jul 3, 2026	18.22	18.47	17.92	18.10	18.10	-0.82%	21,989,281
Jul 2, 2026	18.16	18.45	17.98	18.25	18.25	0.27%	18,200,615
Jul 1, 2026	18.09	18.35	17.67	18.20	18.20	0.61%	16,861,215
Jun 30, 2026	18.09	18.19	17.85	18.09	18.09	-0.88%	13,725,905
Jun 29, 2026	18.19	18.48	17.61	18.25	18.25	0.94%	19,831,828
Jun 26, 2026	18.39	18.66	18.04	18.08	18.08	-1.79%	16,865,518
Jun 25, 2026	18.38	18.85	18.16	18.41	18.41	-0.05%	22,284,546
Jun 24, 2026	18.63	18.91	18.19	18.42	18.42	-1.13%	20,831,610
Jun 23, 2026	19.52	19.75	18.56	18.63	18.63	-4.51%	19,392,283
Jun 22, 2026	19.65	19.76	19.12	19.51	19.51	-1.06%	17,552,310
Jun 18, 2026	20.51	20.58	19.70	19.72	19.72	-4.18%	20,851,240
Jun 17, 2026	20.55	20.97	20.43	20.58	20.58	0.10%	11,912,380