SHE:000833 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	20.65	20.65	19.53	19.90	-	-0.85%	13,359,361
Jul 15, 2026	20.80	21.18	19.94	20.07	20.07	-2.90%	31,591,771
Jul 14, 2026	20.29	20.79	19.80	20.67	20.67	4.29%	27,188,225
Jul 13, 2026	20.50	20.64	19.66	19.82	19.82	-3.97%	22,302,690
Jul 10, 2026	20.65	21.00	20.41	20.64	20.64	-0.91%	23,012,160
Jul 9, 2026	21.05	21.35	20.24	20.83	20.83	-1.00%	25,965,312
Jul 8, 2026	22.57	22.79	21.00	21.04	21.04	-6.78%	31,706,075
Jul 7, 2026	22.80	23.12	22.44	22.57	22.57	-2.80%	20,409,936
Jul 6, 2026	23.58	24.79	23.15	23.22	23.22	-1.19%	32,516,906
Jul 3, 2026	24.51	24.84	23.44	23.50	23.50	-3.69%	35,872,216
Jul 2, 2026	24.30	24.94	24.04	24.40	24.40	-1.25%	37,648,875
Jul 1, 2026	23.40	24.97	23.23	24.71	24.71	5.51%	44,848,861
Jun 30, 2026	23.52	23.94	23.06	23.42	23.42	-0.17%	24,486,888
Jun 29, 2026	24.00	24.18	22.85	23.46	23.46	-2.09%	30,730,131
Jun 26, 2026	24.68	24.88	23.91	23.96	23.96	-3.62%	32,249,648
Jun 25, 2026	24.70	25.27	24.50	24.86	24.86	-0.56%	38,192,486
Jun 24, 2026	24.54	25.05	23.62	25.00	25.00	0.81%	48,038,395
Jun 23, 2026	24.39	25.42	24.13	24.80	24.80	2.78%	74,027,090
Jun 22, 2026	22.38	24.13	21.99	24.13	24.13	9.98%	70,801,290
Jun 18, 2026	21.96	22.54	21.71	21.94	21.94	-0.86%	33,576,271
Jun 17, 2026	22.72	22.86	22.05	22.13	22.13	-4.57%	44,080,580
Jun 16, 2026	23.08	23.41	22.34	23.19	23.19	-1.11%	47,175,970
Jun 15, 2026	23.00	23.56	22.82	23.45	23.45	-2.33%	60,713,690
Jun 12, 2026	24.98	25.35	24.01	24.01	24.01	-10.01%	88,559,645
Jun 11, 2026	28.09	28.09	26.07	26.68	26.68	4.46%	95,555,100
Jun 10, 2026	24.40	26.44	24.31	25.54	25.54	4.12%	69,221,090
Jun 9, 2026	24.07	24.83	23.23	24.53	24.53	3.59%	84,012,193
Jun 8, 2026	23.10	23.68	22.72	23.68	23.68	9.99%	23,968,860
Jun 5, 2026	22.20	22.30	21.48	21.53	21.53	-3.54%	31,175,947
Jun 4, 2026	22.81	23.05	22.02	22.32	22.32	-2.28%	27,362,068
Jun 3, 2026	23.16	23.16	22.28	22.84	22.84	-1.72%	33,455,523
Jun 2, 2026	23.85	24.23	23.00	23.24	23.24	-2.43%	25,184,310
Jun 1, 2026	23.54	23.97	23.23	23.82	23.82	2.01%	24,112,210
May 29, 2026	23.46	24.11	22.93	23.35	23.35	0.43%	32,692,639
May 28, 2026	23.64	23.85	23.00	23.43	23.25	-0.97%	21,048,960
May 27, 2026	23.99	24.30	23.35	23.66	23.48	-1.42%	21,743,470
May 26, 2026	24.04	24.30	23.50	24.00	23.82	-1.80%	26,905,730
May 25, 2026	24.66	24.88	23.67	24.44	24.25	-5.01%	53,870,960
May 22, 2026	25.50	26.09	25.12	25.73	25.53	1.82%	29,744,250
May 21, 2026	26.34	26.69	25.21	25.27	25.08	-5.53%	48,332,620
May 20, 2026	26.94	27.10	26.34	26.75	26.54	-1.36%	31,586,770
May 19, 2026	27.97	28.20	26.70	27.12	26.91	-4.78%	48,896,460
May 18, 2026	29.01	29.49	28.10	28.48	28.26	-1.42%	50,246,590
May 15, 2026	28.29	29.98	28.29	28.89	28.67	4.41%	77,319,860
May 14, 2026	28.19	28.80	27.50	27.67	27.46	-3.15%	47,475,200
May 13, 2026	26.75	28.65	26.71	28.57	28.35	5.62%	69,286,080
May 12, 2026	27.47	28.27	26.73	27.05	26.84	-1.56%	49,749,190
May 11, 2026	27.01	27.58	27.01	27.48	27.27	3.66%	60,784,170
May 8, 2026	27.00	27.36	26.28	26.51	26.31	-2.32%	61,904,590
May 7, 2026	29.50	29.57	27.00	27.14	26.93	-9.53%	105,707,800