SHE:000833 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	21.91	21.91	20.50	20.70	-	-0.86%	19,781,278
Aug 25, 2026	21.00	21.55	20.80	20.88	20.88	-1.83%	22,154,371
Aug 24, 2026	21.91	22.30	21.08	21.27	21.27	-1.76%	25,767,673
Aug 21, 2026	21.10	21.69	20.92	21.65	21.65	2.90%	27,840,586
Aug 20, 2026	21.40	21.45	20.77	21.04	21.04	-0.94%	30,872,210
Aug 19, 2026	21.76	22.44	21.15	21.24	21.24	-2.12%	41,535,560
Aug 18, 2026	21.25	21.88	21.12	21.70	21.70	1.97%	31,029,283
Aug 17, 2026	20.68	21.40	20.55	21.28	21.28	3.50%	23,790,750
Aug 14, 2026	20.48	20.74	20.40	20.56	20.56	0.39%	13,309,989
Aug 13, 2026	20.50	20.88	20.34	20.48	20.48	0.34%	21,563,191
Aug 12, 2026	20.12	20.66	20.09	20.41	20.41	1.24%	16,279,444
Aug 11, 2026	20.47	20.56	20.16	20.16	20.16	-2.09%	18,637,575
Aug 10, 2026	20.25	20.67	20.07	20.59	20.59	1.83%	26,231,633
Aug 7, 2026	20.35	20.50	20.00	20.22	20.22	-0.74%	19,928,272
Aug 6, 2026	20.00	20.40	19.91	20.37	20.37	0.10%	22,299,671
Aug 5, 2026	19.82	20.40	19.69	20.35	20.35	2.93%	26,608,325
Aug 4, 2026	19.53	19.84	19.41	19.77	19.77	1.54%	14,427,770
Aug 3, 2026	18.86	19.55	18.70	19.47	19.47	2.69%	19,524,446
Jul 31, 2026	18.93	19.40	18.93	18.96	18.96	1.23%	18,216,670
Jul 30, 2026	19.30	19.57	18.73	18.73	18.73	-3.45%	18,685,262
Jul 29, 2026	19.08	19.60	18.54	19.40	19.40	1.84%	20,712,988
Jul 28, 2026	19.39	19.68	18.93	19.05	19.05	-3.10%	18,897,361
Jul 27, 2026	19.29	19.68	18.82	19.66	19.66	-0.61%	21,772,750
Jul 24, 2026	20.41	20.91	19.72	19.78	19.78	-1.88%	27,064,465
Jul 23, 2026	19.10	20.18	19.05	20.16	20.16	5.55%	30,856,230
Jul 22, 2026	18.70	19.40	18.54	19.10	19.10	0.21%	21,603,110
Jul 21, 2026	19.02	19.08	17.73	19.06	19.06	-1.29%	33,541,275
Jul 20, 2026	19.39	20.05	18.92	19.31	19.31	2.66%	34,077,320
Jul 17, 2026	19.52	19.69	18.77	18.81	18.81	-3.64%	25,858,844
Jul 16, 2026	19.77	20.28	19.48	19.52	19.52	-2.74%	21,368,282
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