SHE:000887 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	21.98	22.65	21.71	22.41	22.41	1.17%	51,220,860
Aug 20, 2026	21.38	22.62	21.03	22.15	22.15	6.03%	69,090,581
Aug 19, 2026	21.80	22.10	20.89	20.89	20.89	-6.45%	80,062,036
Aug 18, 2026	20.99	22.48	20.52	22.33	22.33	6.59%	116,184,752
Aug 17, 2026	21.30	21.30	19.84	20.95	20.95	-3.99%	107,702,454
Aug 14, 2026	23.00	23.00	21.32	21.82	21.82	-7.89%	166,021,886
Aug 13, 2026	23.68	23.69	23.27	23.69	23.69	9.98%	76,987,448
Aug 12, 2026	19.60	21.54	19.58	21.54	21.54	10.01%	56,182,213
Aug 11, 2026	19.27	19.95	19.10	19.58	19.58	1.61%	33,619,786
Aug 10, 2026	19.40	19.55	19.01	19.27	19.27	-0.31%	22,886,918
Aug 7, 2026	18.98	19.50	18.56	19.33	19.33	2.60%	36,223,743
Aug 6, 2026	18.51	19.08	18.40	18.84	18.84	1.07%	33,804,633
Aug 5, 2026	18.32	19.02	18.10	18.64	18.64	1.69%	48,595,309
Aug 4, 2026	17.45	18.37	17.07	18.33	18.33	6.02%	43,901,578
Aug 3, 2026	17.28	17.48	17.20	17.29	17.29	0.23%	18,697,070
Jul 31, 2026	17.20	17.45	17.18	17.25	17.25	2.68%	28,744,106
Jul 30, 2026	16.80	17.15	16.59	16.80	16.80	-1.29%	20,549,827
Jul 29, 2026	16.60	17.17	16.52	17.02	17.02	2.10%	27,164,569
Jul 28, 2026	16.45	16.95	16.40	16.67	16.67	0.12%	20,424,799
Jul 27, 2026	16.13	16.67	16.13	16.65	16.65	2.78%	22,372,865
Jul 24, 2026	16.82	16.87	16.20	16.20	16.20	-5.54%	33,653,595
Jul 23, 2026	16.88	17.16	16.51	17.15	17.15	1.66%	25,073,330
Jul 22, 2026	17.05	17.30	16.81	16.87	16.87	-2.71%	25,882,260
Jul 21, 2026	16.68	17.43	16.68	17.34	17.34	3.96%	39,262,500
Jul 20, 2026	17.34	17.55	16.27	16.68	16.68	-2.85%	58,072,464
Jul 17, 2026	18.65	18.86	17.08	17.17	17.17	-8.62%	52,968,779
Jul 16, 2026	18.91	19.31	18.16	18.79	18.79	-2.39%	44,375,880
Jul 15, 2026	19.45	19.63	18.81	19.25	19.25	-1.33%	44,497,040
Jul 14, 2026	19.94	20.17	18.97	19.51	19.51	-1.71%	49,320,815
Jul 13, 2026	20.30	20.79	19.66	19.85	19.85	-4.01%	95,949,255
Jul 10, 2026	19.57	20.68	19.42	20.68	20.68	10.00%	108,474,100
Jul 9, 2026	17.10	18.80	17.00	18.80	18.80	10.01%	60,160,550
Jul 8, 2026	17.92	18.00	17.08	17.09	17.09	-5.58%	33,045,740
Jul 7, 2026	18.60	18.91	17.97	18.10	18.10	-2.95%	31,205,280
Jul 6, 2026	19.02	19.02	18.24	18.65	18.65	-2.10%	50,985,143
Jul 3, 2026	17.92	19.58	17.82	19.05	19.05	7.02%	81,012,924
Jul 2, 2026	17.75	18.36	17.67	17.80	17.80	-0.34%	34,525,531
Jul 1, 2026	17.80	18.15	17.68	17.86	17.86	-0.17%	30,925,409
Jun 30, 2026	16.93	18.38	16.82	17.89	17.89	5.92%	50,887,833
Jun 29, 2026	17.34	17.48	16.60	16.89	16.89	-2.65%	35,652,074
Jun 26, 2026	18.04	18.04	17.34	17.35	17.35	-4.46%	42,315,330
Jun 25, 2026	18.41	18.78	17.95	18.16	18.16	-1.94%	38,852,010
Jun 24, 2026	19.11	19.28	18.39	18.52	18.52	-3.44%	47,453,850
Jun 23, 2026	19.89	20.04	19.03	19.18	19.18	-3.52%	63,599,780
Jun 22, 2026	21.76	21.82	19.66	19.88	19.88	-8.97%	108,752,635
Jun 18, 2026	22.01	22.27	21.73	21.84	21.84	-1.18%	42,969,950
Jun 17, 2026	22.19	22.46	21.70	22.10	22.10	-1.12%	40,436,200
Jun 16, 2026	22.30	22.75	22.08	22.35	22.35	-	50,122,310
Jun 15, 2026	20.49	22.36	20.47	22.35	22.35	9.94%	88,218,370
Jun 12, 2026	21.01	21.43	20.25	20.33	20.33	-2.49%	61,462,893