SHE:000831 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	45.50	49.93	45.50	49.88	-	5.75%	43,808,023
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
Jun 22, 2026	62.90	66.88	61.50	66.30	66.26	7.11%	100,107,675
Jun 18, 2026	58.60	63.40	58.52	61.90	61.87	4.76%	78,091,630
Jun 17, 2026	59.90	61.68	57.93	59.09	59.06	-3.08%	71,426,230
Jun 16, 2026	57.30	62.96	56.74	60.97	60.94	4.40%	102,191,800
Jun 15, 2026	56.05	58.87	55.00	58.40	58.37	4.21%	82,651,610
Jun 12, 2026	54.48	59.17	53.88	56.04	56.01	4.18%	87,658,020
Jun 11, 2026	54.39	54.96	53.10	53.79	53.76	-0.54%	33,738,810
Jun 10, 2026	54.80	56.68	53.70	54.08	54.05	-2.59%	42,315,180
Jun 9, 2026	52.50	55.98	51.91	55.52	55.49	7.33%	66,180,677
Jun 8, 2026	52.00	54.97	51.36	51.73	51.70	-4.77%	48,319,090
Jun 5, 2026	53.00	56.00	52.51	54.32	54.29	1.27%	48,764,650
Jun 4, 2026	52.48	55.00	51.63	53.64	53.61	1.26%	50,732,620
Jun 3, 2026	49.80	53.37	49.20	52.97	52.94	6.09%	59,156,500
Jun 2, 2026	48.80	50.50	47.43	49.93	49.90	2.21%	29,625,430
Jun 1, 2026	48.80	49.58	48.13	48.85	48.82	0.10%	19,809,910
May 29, 2026	51.13	52.26	48.80	48.80	48.77	-5.76%	35,320,050
May 28, 2026	49.32	51.99	48.90	51.78	51.75	4.97%	36,221,230
May 27, 2026	51.00	51.65	49.04	49.33	49.30	-3.71%	26,277,990
May 26, 2026	50.99	51.30	49.67	51.23	51.20	-0.37%	28,262,220
May 25, 2026	51.95	53.00	50.60	51.42	51.39	-0.17%	26,389,010
May 22, 2026	51.18	51.99	50.70	51.51	51.48	0.68%	21,355,120
May 21, 2026	52.15	53.75	50.99	51.16	51.13	-2.35%	33,155,910
May 20, 2026	51.50	53.30	50.06	52.39	52.36	1.51%	40,313,950
May 19, 2026	53.28	53.37	50.68	51.61	51.58	-3.32%	33,354,600
May 18, 2026	54.50	54.80	53.00	53.38	53.35	-4.47%	41,060,220
May 15, 2026	54.15	59.00	54.01	55.88	55.85	3.00%	63,453,140
May 14, 2026	57.00	57.00	54.04	54.25	54.22	-4.61%	35,430,250
May 13, 2026	55.65	57.22	55.51	56.87	56.84	1.92%	36,384,820
May 12, 2026	58.14	58.14	55.25	55.80	55.77	-4.04%	45,121,080