SHE:000831 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	59.03	62.50	58.17	62.06	62.06	3.12%	36,946,271
Aug 28, 2026	61.00	61.71	59.94	60.18	60.18	-1.04%	26,477,443
Aug 27, 2026	55.98	60.88	55.70	60.81	60.81	8.53%	51,265,770
Aug 26, 2026	57.98	58.62	54.66	56.03	56.03	-3.11%	40,690,002
Aug 25, 2026	58.22	59.85	57.13	57.83	57.83	-0.67%	32,364,600
Aug 24, 2026	57.20	59.50	56.70	58.22	58.22	3.36%	44,447,900
Aug 21, 2026	55.29	56.75	55.10	56.33	56.33	-2.80%	39,521,305
Aug 20, 2026	60.80	60.88	57.55	57.95	57.95	-2.67%	36,085,645
Aug 19, 2026	61.00	61.58	59.33	59.54	59.54	-4.72%	41,207,760
Aug 18, 2026	62.80	63.20	61.48	62.49	62.49	-0.48%	36,558,453
Aug 17, 2026	60.03	62.89	59.89	62.79	62.79	3.02%	71,066,634
Aug 14, 2026	55.80	60.95	55.73	60.95	60.95	10.00%	90,589,210
Aug 13, 2026	56.50	56.80	55.41	55.41	55.41	-2.07%	28,785,446
Aug 12, 2026	55.48	57.32	55.25	56.58	56.58	1.33%	39,701,573
Aug 11, 2026	57.66	57.77	55.78	55.84	55.84	-4.32%	52,027,421
Aug 10, 2026	57.22	58.58	55.80	58.36	58.36	2.05%	90,046,600
Aug 7, 2026	51.55	57.19	51.50	57.19	57.19	10.00%	60,809,242
Aug 6, 2026	51.60	53.27	51.07	51.99	51.99	0.76%	40,170,330
Aug 5, 2026	50.18	51.99	50.12	51.60	51.60	4.96%	40,633,930
Aug 4, 2026	48.78	49.39	48.58	49.16	49.16	0.78%	19,334,984
Aug 3, 2026	47.66	49.25	47.10	48.78	48.78	2.01%	21,377,660
Jul 31, 2026	48.00	48.96	47.78	47.82	47.82	0.89%	21,396,410
Jul 30, 2026	47.70	48.38	46.83	47.40	47.40	-1.31%	17,130,910
Jul 29, 2026	46.46	48.38	46.00	48.03	48.03	2.67%	22,041,700
Jul 28, 2026	47.20	47.47	46.66	46.78	46.78	-2.66%	16,932,350
Jul 27, 2026	47.35	48.09	47.32	48.06	48.06	0.97%	15,903,390
Jul 24, 2026	48.99	48.99	47.57	47.60	47.60	-4.38%	21,519,674
Jul 23, 2026	48.88	50.29	48.65	49.78	49.78	0.85%	26,536,727
Jul 22, 2026	49.01	49.50	48.40	49.36	49.36	-1.04%	33,401,718
Jul 21, 2026	47.10	49.93	47.00	49.88	49.88	5.75%	43,411,023
Jul 20, 2026	45.55	47.75	45.30	47.17	47.17	3.33%	34,315,280
Jul 17, 2026	45.50	46.20	44.70	45.65	45.65	0.24%	27,350,936
Jul 16, 2026	45.00	46.27	44.92	45.54	45.54	-1.47%	17,207,320
Jul 15, 2026	47.75	47.75	45.80	46.22	46.22	-2.45%	24,963,229
Jul 14, 2026	44.92	47.40	44.66	47.38	47.38	5.34%	35,645,482
Jul 13, 2026	47.72	47.72	44.95	44.98	44.98	-5.94%	30,999,640
Jul 10, 2026	48.07	49.31	47.33	47.82	47.82	-0.97%	31,811,499
Jul 9, 2026	48.54	49.15	45.51	48.29	48.29	-0.76%	47,641,160
Jul 8, 2026	50.50	50.61	48.66	48.66	48.66	-4.10%	33,580,170
Jul 7, 2026	51.00	52.00	50.42	50.74	50.74	-0.78%	27,702,864
Jul 6, 2026	54.45	55.25	51.00	51.14	51.14	-6.08%	51,166,890
Jul 3, 2026	53.80	56.32	52.70	54.45	54.45	2.41%	56,243,040
Jul 2, 2026	52.92	55.43	51.71	53.20	53.17	-0.62%	47,596,320
Jul 1, 2026	55.00	56.20	53.20	53.53	53.50	-3.53%	43,938,854
Jun 30, 2026	53.99	55.60	53.01	55.49	55.46	2.15%	36,914,512
Jun 29, 2026	54.90	55.80	52.89	54.32	54.29	-1.02%	40,363,926
Jun 26, 2026	57.50	57.96	54.70	54.88	54.85	-4.79%	50,579,564
Jun 25, 2026	57.71	59.01	56.33	57.64	57.61	-1.10%	52,473,716
Jun 24, 2026	59.16	59.88	56.80	58.28	58.25	-2.33%	68,664,557
Jun 23, 2026	65.00	65.00	59.67	59.67	59.64	-10.00%	78,493,587