SHE:000811 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 16, 2026	34.46	34.78	32.66	33.20	33.13	-1.92%	51,751,220
Jun 15, 2026	31.80	33.85	31.06	33.85	33.78	10.01%	45,723,440
Jun 12, 2026	32.50	33.27	30.60	30.77	30.71	-2.01%	29,738,230
Jun 11, 2026	31.33	32.08	30.60	31.40	31.34	-0.10%	25,873,300
Jun 10, 2026	32.12	32.68	31.27	31.43	31.37	-2.21%	29,980,200
Jun 9, 2026	29.75	32.14	29.51	32.14	32.07	9.99%	30,585,136
Jun 8, 2026	29.60	30.80	28.61	29.22	29.16	-5.86%	33,723,954
Jun 5, 2026	31.43	32.10	30.56	31.04	30.98	-2.14%	24,927,050
Jun 4, 2026	31.53	32.57	31.00	31.72	31.65	-0.13%	21,833,220
Jun 3, 2026	31.63	33.21	31.00	31.76	31.69	2.42%	34,142,860
Jun 2, 2026	31.17	31.60	30.41	31.01	30.95	-0.51%	32,503,320
Jun 1, 2026	33.00	33.41	31.00	31.17	31.11	-5.34%	37,713,300
May 29, 2026	35.21	35.38	32.64	32.93	32.86	-6.48%	42,127,550
May 28, 2026	34.10	35.88	33.23	35.21	35.14	4.30%	59,504,640
May 27, 2026	32.81	35.39	32.73	33.76	33.69	4.94%	81,147,450
May 26, 2026	33.80	34.28	31.50	32.17	32.10	-6.75%	52,718,590
May 25, 2026	34.67	35.58	31.26	34.50	34.43	0.15%	78,928,350
May 22, 2026	35.19	35.59	33.23	34.45	34.38	-2.10%	56,774,130
May 21, 2026	37.50	38.46	35.00	35.19	35.12	-4.84%	53,841,920
May 20, 2026	36.50	38.20	35.30	36.98	36.90	-2.84%	56,472,480
May 19, 2026	34.26	38.06	33.80	38.06	37.98	10.00%	65,913,110
May 18, 2026	32.91	34.61	32.50	34.60	34.53	4.47%	52,869,300
May 15, 2026	33.55	34.94	32.09	33.12	33.05	-1.60%	55,755,080
May 14, 2026	32.06	34.98	31.69	33.66	33.59	5.85%	73,707,530
May 13, 2026	28.43	31.80	27.56	31.80	31.73	10.00%	66,040,510
May 12, 2026	29.20	30.15	28.40	28.91	28.85	-	54,292,510
May 11, 2026	27.50	28.91	27.16	28.91	28.85	10.01%	35,785,910
May 8, 2026	25.71	26.80	25.13	26.28	26.23	0.96%	42,846,130
May 7, 2026	27.02	27.03	25.81	26.03	25.98	-3.74%	39,266,970
May 6, 2026	25.45	27.45	25.20	27.04	26.98	8.38%	54,700,170
Apr 30, 2026	24.46	25.37	24.16	24.95	24.90	1.30%	42,911,620
Apr 29, 2026	24.18	24.64	23.43	24.63	24.58	1.15%	45,771,510
Apr 28, 2026	22.76	25.40	22.76	24.35	24.30	5.41%	73,484,160