SHE:000792 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	26.94	27.40	26.83	27.02	-	0.63%	48,678,187
Jul 24, 2026	27.23	27.67	26.78	26.85	26.85	-2.65%	64,608,920
Jul 23, 2026	26.35	27.95	26.00	27.58	27.58	4.95%	115,345,922
Jul 22, 2026	25.06	26.46	24.95	26.28	26.28	4.29%	102,280,940
Jul 21, 2026	24.26	25.20	24.22	25.20	25.20	2.94%	87,258,154
Jul 20, 2026	25.03	25.10	24.07	24.48	24.48	-1.81%	87,182,120
Jul 17, 2026	24.78	25.50	24.73	24.93	24.93	1.01%	106,947,300
Jul 16, 2026	24.90	25.06	24.51	24.68	24.68	-2.33%	68,864,030
Jul 15, 2026	25.56	25.78	25.02	25.27	25.27	-0.32%	62,753,926
Jul 14, 2026	24.81	25.43	24.40	25.35	25.35	3.09%	78,935,840
Jul 13, 2026	25.35	25.40	24.29	24.59	24.59	-3.19%	96,506,370
Jul 10, 2026	26.10	26.40	25.37	25.40	25.40	-2.64%	97,237,808
Jul 9, 2026	26.73	27.11	25.40	26.09	26.09	-1.66%	116,081,586
Jul 8, 2026	28.39	28.56	26.50	26.53	26.53	-6.49%	119,488,500
Jul 7, 2026	29.33	29.70	28.33	28.37	28.37	-3.01%	83,448,590
Jul 6, 2026	29.41	30.45	28.70	29.25	29.25	-0.54%	99,425,011
Jul 3, 2026	31.01	31.14	29.35	29.41	29.41	-2.55%	134,967,814
Jul 2, 2026	30.50	30.99	29.74	30.18	30.18	-1.02%	91,252,483
Jul 1, 2026	30.32	30.99	29.26	30.49	30.49	0.99%	103,818,167
Jun 30, 2026	29.76	30.74	29.26	30.19	30.19	1.89%	93,959,728
Jun 29, 2026	28.69	30.02	28.17	29.63	29.63	2.49%	81,140,686
Jun 26, 2026	29.97	30.51	28.88	28.91	28.91	-4.37%	84,277,680
Jun 25, 2026	30.98	31.45	29.92	30.23	30.23	-3.54%	104,736,858
Jun 24, 2026	29.00	31.50	28.90	31.34	31.34	7.73%	130,820,221
Jun 23, 2026	30.70	30.70	29.00	29.09	29.09	-5.21%	85,116,770
Jun 22, 2026	28.50	30.77	28.20	30.69	30.69	3.16%	137,685,949
Jun 18, 2026	30.39	31.04	29.60	29.75	29.75	-3.63%	118,140,800
Jun 17, 2026	31.28	31.55	30.51	30.87	30.87	-0.90%	77,127,429
Jun 16, 2026	31.65	31.79	30.80	31.15	31.15	-2.75%	104,880,654
Jun 15, 2026	32.10	32.78	31.25	32.03	32.03	1.04%	137,783,400
Jun 12, 2026	30.57	32.25	30.27	31.70	31.70	4.24%	156,143,100
Jun 11, 2026	29.03	30.90	28.92	30.41	30.41	4.75%	147,059,600
Jun 10, 2026	29.22	30.10	28.86	29.03	29.03	-1.59%	80,578,310
Jun 9, 2026	28.51	29.66	28.08	29.50	29.50	4.91%	87,946,846
Jun 8, 2026	29.00	29.57	27.72	28.12	28.12	-4.52%	91,160,969
Jun 5, 2026	29.25	30.35	28.98	29.45	29.45	0.34%	85,714,530
Jun 4, 2026	30.00	30.18	29.20	29.35	29.35	-2.94%	85,602,460
Jun 3, 2026	29.98	30.60	29.70	30.24	30.24	-0.36%	60,081,820
Jun 2, 2026	30.49	30.62	29.67	30.35	30.35	-0.10%	81,068,520
Jun 1, 2026	30.50	31.02	30.33	30.38	30.38	-1.27%	56,078,040
May 29, 2026	31.39	31.78	30.52	30.77	30.77	-1.38%	70,408,420
May 28, 2026	31.66	32.13	30.75	31.20	31.20	-0.57%	75,977,370
May 27, 2026	32.40	32.76	31.23	31.38	31.38	-3.54%	71,561,830
May 26, 2026	31.80	32.63	31.20	32.53	32.53	1.69%	93,739,640
May 25, 2026	32.98	33.00	31.77	31.99	31.99	-2.59%	82,881,730
May 22, 2026	32.26	32.98	31.81	32.84	32.84	1.73%	71,579,100
May 21, 2026	33.10	33.47	32.22	32.28	32.28	-1.77%	97,180,350
May 20, 2026	32.00	33.30	31.76	32.86	32.86	1.39%	108,157,000
May 19, 2026	33.23	33.24	31.86	32.41	32.41	-2.82%	123,154,100
May 18, 2026	33.89	34.20	33.13	33.35	33.35	-1.59%	91,625,550