SHE:000792 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	24.40	24.43	23.70	23.70	23.70	-3.19%	50,140,200
Sep 23, 2026	24.88	24.88	24.31	24.48	24.48	-1.57%	43,303,061
Sep 22, 2026	24.85	25.13	24.81	24.87	24.87	-0.36%	42,233,708
Sep 21, 2026	24.84	25.05	24.71	24.96	24.96	0.89%	40,001,708
Sep 18, 2026	25.14	25.32	24.74	24.74	24.74	-1.00%	53,525,546
Sep 17, 2026	24.65	25.07	24.35	24.99	24.99	0.97%	42,921,300
Sep 16, 2026	24.62	24.90	24.22	24.75	24.75	0.16%	46,626,953
Sep 15, 2026	24.98	25.10	24.61	24.71	24.71	-1.71%	42,773,261
Sep 14, 2026	25.30	25.47	25.07	25.14	25.14	-1.22%	34,563,514
Sep 11, 2026	25.61	25.75	25.05	25.45	25.45	-3.49%	61,653,595
Sep 10, 2026	26.76	26.80	26.32	26.37	26.37	-1.31%	30,966,957
Sep 9, 2026	26.60	26.83	26.45	26.72	26.72	-0.41%	44,554,099
Sep 8, 2026	26.39	26.92	26.32	26.83	26.83	2.09%	52,965,434
Sep 7, 2026	26.47	26.61	26.11	26.28	26.28	-1.39%	50,229,297
Sep 4, 2026	27.07	27.40	26.58	26.65	26.65	-1.55%	49,282,009
Sep 3, 2026	27.12	27.41	27.01	27.07	27.07	0.48%	45,060,651
Sep 2, 2026	27.55	27.55	26.65	26.94	26.94	-3.27%	70,135,967
Sep 1, 2026	28.19	28.44	27.82	27.85	27.85	-1.21%	66,115,351
Aug 31, 2026	28.39	28.60	27.81	28.19	28.19	-0.67%	58,258,455
Aug 28, 2026	28.38	28.68	27.78	28.38	28.38	0.60%	63,836,089
Aug 27, 2026	28.00	28.22	27.56	28.21	28.21	0.21%	62,652,466
Aug 26, 2026	27.40	28.43	27.15	28.15	28.15	2.55%	69,093,564
Aug 25, 2026	28.38	28.59	27.28	27.45	27.45	-3.62%	76,240,649
Aug 24, 2026	29.20	29.67	28.44	28.48	28.48	-1.15%	68,356,894
Aug 21, 2026	27.82	28.94	27.51	28.81	28.81	3.15%	77,054,038
Aug 20, 2026	28.15	28.48	27.70	27.93	27.93	0.32%	40,544,103
Aug 19, 2026	27.70	28.65	27.30	27.84	27.84	-1.24%	67,493,281
Aug 18, 2026	28.16	28.69	28.06	28.19	28.19	0.53%	61,055,708
Aug 17, 2026	28.36	28.57	27.83	28.04	28.04	-0.81%	52,369,124
Aug 14, 2026	27.78	28.67	27.70	28.27	28.27	2.24%	62,886,463
Aug 13, 2026	28.88	28.89	27.55	27.65	27.65	-4.85%	97,714,145
Aug 12, 2026	28.78	29.74	28.69	29.06	29.06	1.32%	51,090,342
Aug 11, 2026	29.36	29.86	28.67	28.68	28.68	-2.78%	57,999,643
Aug 10, 2026	29.10	30.08	29.09	29.50	29.50	2.43%	70,658,723
Aug 7, 2026	28.64	28.98	28.46	28.80	28.80	0.95%	55,925,594
Aug 6, 2026	28.35	28.76	28.04	28.53	28.53	0.88%	55,654,493
Aug 5, 2026	27.64	28.45	27.50	28.28	28.28	2.43%	57,760,465
Aug 4, 2026	27.27	27.74	27.22	27.61	27.61	0.77%	41,714,935
Aug 3, 2026	27.12	27.73	26.58	27.40	27.40	0.29%	57,208,986
Jul 31, 2026	27.66	27.95	27.31	27.32	27.32	-1.94%	66,659,222
Jul 30, 2026	27.60	28.26	27.33	27.86	27.86	0.87%	78,663,403
Jul 29, 2026	26.99	27.89	26.38	27.62	27.62	2.33%	73,388,116
Jul 28, 2026	26.70	27.39	26.70	26.99	26.99	-0.59%	46,404,769
Jul 27, 2026	26.94	27.40	26.82	27.15	27.15	1.12%	55,917,914
Jul 24, 2026	27.23	27.67	26.78	26.85	26.85	-2.65%	64,594,920
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%	87,238,454
Jul 20, 2026	25.03	25.10	24.07	24.48	24.48	-1.81%	87,182,128
Jul 17, 2026	24.78	25.50	24.73	24.93	24.93	1.01%	106,947,396