SHE:000792 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	27.07	27.40	26.58	26.65	26.65	-1.55%	49,318,709
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%	70,158,667
Sep 1, 2026	28.19	28.44	27.82	27.85	27.85	-1.21%	66,115,350
Aug 31, 2026	28.39	28.60	27.81	28.19	28.19	-0.67%	58,258,450
Aug 28, 2026	28.38	28.68	27.78	28.38	28.38	0.60%	63,872,989
Aug 27, 2026	28.00	28.22	27.56	28.21	28.21	0.21%	62,667,666
Aug 26, 2026	27.40	28.43	27.15	28.15	28.15	2.55%	69,107,464
Aug 25, 2026	28.38	28.59	27.28	27.45	27.45	-3.62%	76,255,049
Aug 24, 2026	29.20	29.67	28.44	28.48	28.48	-1.15%	68,371,394
Aug 21, 2026	27.82	28.94	27.51	28.81	28.81	3.15%	77,054,030
Aug 20, 2026	28.15	28.48	27.70	27.93	27.93	0.32%	40,549,403
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%	61,059,108
Aug 17, 2026	28.36	28.57	27.83	28.04	28.04	-0.81%	52,369,120
Aug 14, 2026	27.78	28.67	27.70	28.27	28.27	2.24%	62,886,460
Aug 13, 2026	28.88	28.89	27.55	27.65	27.65	-4.85%	97,714,140
Aug 12, 2026	28.78	29.74	28.69	29.06	29.06	1.32%	51,090,340
Aug 11, 2026	29.36	29.86	28.67	28.68	28.68	-2.78%	57,999,640
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%	55,925,590
Aug 6, 2026	28.35	28.76	28.04	28.53	28.53	0.88%	55,654,490
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%	66,659,220
Jul 30, 2026	27.60	28.26	27.33	27.86	27.86	0.87%	78,663,400
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%	46,417,469
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%	64,608,920
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