SHE:000786 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 16, 2026	20.90	20.92	20.53	20.56	20.56	-1.67%	10,556,230
Jun 15, 2026	20.85	21.30	20.64	20.91	20.91	-0.85%	21,034,780
Jun 12, 2026	20.50	21.09	19.93	21.09	21.09	3.56%	39,197,750
Jun 11, 2026	21.40	21.45	20.87	21.05	20.37	-1.86%	11,491,630
Jun 10, 2026	21.21	21.64	21.17	21.45	20.75	-0.05%	12,862,010
Jun 9, 2026	21.98	22.00	20.65	21.46	20.76	-2.01%	22,980,414
Jun 8, 2026	21.78	22.03	21.36	21.90	21.19	-0.18%	11,708,016
Jun 5, 2026	22.20	22.48	21.90	21.94	21.23	-0.72%	7,652,792
Jun 4, 2026	22.44	22.47	22.00	22.10	21.38	-2.00%	12,189,460
Jun 3, 2026	22.61	22.66	22.04	22.55	21.82	-	10,859,280
Jun 2, 2026	23.15	23.19	22.45	22.55	21.82	-3.01%	8,774,706
Jun 1, 2026	22.45	23.29	22.00	23.25	22.49	1.53%	13,398,230
May 29, 2026	22.47	22.97	22.41	22.90	22.15	3.01%	9,982,831
May 28, 2026	21.90	22.43	21.72	22.23	21.51	0.63%	15,255,780
May 27, 2026	23.10	23.18	21.86	22.09	21.37	-4.33%	23,201,450
May 26, 2026	23.86	23.97	23.02	23.09	22.34	-3.23%	17,605,900
May 25, 2026	23.80	24.03	23.66	23.86	23.08	0.34%	9,226,433
May 22, 2026	23.89	23.93	23.63	23.78	23.01	-0.46%	7,508,685