SHE:000811 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	43.39	43.59	39.43	40.25	40.25	-5.52%	49,879,389
Aug 25, 2026	39.91	43.92	39.18	42.60	42.60	2.90%	60,853,926
Aug 24, 2026	43.10	43.50	39.71	41.40	41.40	0.95%	52,129,973
Aug 21, 2026	40.04	42.30	39.36	41.01	41.01	4.48%	39,585,351
Aug 20, 2026	39.74	41.13	38.60	39.25	39.25	-0.28%	42,682,014
Aug 19, 2026	41.92	42.44	39.30	39.36	39.36	-9.87%	45,607,830
Aug 18, 2026	45.54	45.99	42.65	43.67	43.67	-3.15%	47,647,500
Aug 17, 2026	40.99	45.09	40.98	45.09	45.09	10.00%	42,807,091
Aug 14, 2026	41.40	41.92	40.26	40.99	40.99	0.24%	34,053,080
Aug 13, 2026	42.64	43.98	40.87	40.89	40.89	-3.15%	39,157,995
Aug 12, 2026	41.87	43.09	41.40	42.22	42.22	1.61%	32,666,689
Aug 11, 2026	42.00	43.04	41.11	41.55	41.55	-2.19%	33,326,802
Aug 10, 2026	43.93	44.40	40.71	42.48	42.48	0.47%	40,889,941
Aug 7, 2026	40.48	43.30	39.15	42.28	42.28	4.89%	61,641,966
Aug 6, 2026	38.74	40.99	38.30	40.31	40.31	2.13%	54,020,553
Aug 5, 2026	35.88	39.47	35.50	39.47	39.47	10.01%	58,033,784
Aug 4, 2026	34.30	35.88	32.63	35.88	35.88	9.99%	36,916,058
Aug 3, 2026	35.34	35.44	32.33	32.62	32.62	-7.59%	47,841,371
Jul 31, 2026	36.00	36.81	34.60	35.30	35.30	5.50%	76,399,830
Jul 30, 2026	36.52	37.00	33.46	33.46	33.46	-10.01%	46,631,610
Jul 29, 2026	36.96	37.80	35.18	37.18	37.18	-4.89%	81,648,110
Jul 28, 2026	40.67	41.41	39.09	39.09	39.09	-9.99%	29,650,113
Jul 27, 2026	41.66	43.44	39.48	43.43	43.43	0.42%	61,720,957
Jul 24, 2026	40.63	43.55	40.03	43.25	43.25	0.93%	60,480,850
Jul 23, 2026	43.19	47.26	41.30	42.85	42.85	-0.26%	64,774,090
Jul 22, 2026	44.28	46.68	42.09	42.96	42.96	-2.59%	53,085,725
Jul 21, 2026	40.36	44.12	37.04	44.10	44.10	9.70%	55,529,370
Jul 20, 2026	45.20	46.88	38.93	40.20	40.20	-7.07%	53,644,370
Jul 17, 2026	46.55	47.66	43.00	43.26	43.26	-7.96%	45,772,538
Jul 16, 2026	49.19	50.25	46.17	47.00	47.00	-6.65%	40,882,898
Jul 15, 2026	53.04	54.00	49.99	50.35	50.35	-3.17%	50,480,613
Jul 14, 2026	48.60	52.57	47.50	52.00	52.00	8.06%	58,978,172
Jul 13, 2026	52.92	54.70	48.12	48.12	48.12	-10.01%	49,114,140
Jul 10, 2026	57.00	57.76	53.30	53.47	53.47	-2.98%	53,938,300
Jul 9, 2026	50.90	55.11	50.71	55.11	55.11	10.00%	53,367,600
Jul 8, 2026	53.28	56.86	49.70	50.10	50.10	-4.75%	52,330,127
Jul 7, 2026	53.76	56.97	52.00	52.60	52.60	-1.92%	47,241,538
Jul 6, 2026	53.35	57.68	53.28	53.63	53.63	1.86%	54,582,941
Jul 3, 2026	51.74	55.80	50.51	52.65	52.65	3.46%	53,530,673
Jul 2, 2026	51.30	54.88	50.51	50.89	50.89	-7.30%	52,887,464
Jul 1, 2026	58.30	58.50	54.32	54.90	54.90	-2.35%	48,172,217
Jun 30, 2026	50.56	56.22	49.50	56.22	56.22	10.00%	38,676,233
Jun 29, 2026	54.35	55.23	49.44	51.11	51.11	-3.78%	56,443,750
Jun 26, 2026	54.48	55.27	51.56	53.12	53.12	-0.75%	65,306,137
Jun 25, 2026	50.92	53.52	50.55	53.52	53.52	10.01%	63,453,560
Jun 24, 2026	43.87	49.47	43.45	48.75	48.65	8.41%	90,763,960
Jun 23, 2026	45.13	47.00	40.01	44.97	44.88	1.77%	101,597,477
Jun 22, 2026	43.30	44.19	40.76	44.19	44.10	10.01%	72,412,892
Jun 18, 2026	40.17	40.17	40.17	40.17	40.09	9.99%	4,236,751
Jun 17, 2026	36.52	36.52	36.52	36.52	36.45	10.00%	9,520,984