SHE:000893 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	46.13	48.45	45.71	47.91	47.91	3.32%	14,469,276
Jul 24, 2026	49.89	50.78	46.00	46.37	46.37	-8.72%	24,042,032
Jul 23, 2026	48.00	50.86	47.51	50.80	50.80	4.85%	20,690,039
Jul 22, 2026	46.02	49.00	45.51	48.45	48.45	5.19%	21,758,665
Jul 21, 2026	45.01	47.51	44.75	46.06	46.06	3.51%	29,229,080
Jul 20, 2026	42.53	46.00	41.25	44.50	44.50	4.48%	26,551,848
Jul 17, 2026	40.52	43.95	40.27	42.59	42.59	4.77%	25,059,922
Jul 16, 2026	41.94	41.94	40.50	40.65	40.65	-3.38%	12,241,259
Jul 15, 2026	41.20	43.28	40.88	42.07	42.07	2.86%	22,129,562
Jul 14, 2026	39.56	41.04	39.10	40.90	40.90	2.71%	14,077,500
Jul 13, 2026	39.30	40.05	38.19	39.82	39.82	0.43%	12,977,290
Jul 10, 2026	38.80	40.69	38.08	39.65	39.65	1.10%	12,539,550
Jul 9, 2026	40.11	40.69	38.11	39.22	39.22	-3.35%	21,428,146
Jul 8, 2026	42.39	43.16	40.50	40.58	40.58	-4.63%	9,732,062
Jul 7, 2026	45.00	45.00	42.31	42.55	42.55	-4.81%	11,478,101
Jul 6, 2026	44.53	45.74	43.81	44.70	44.70	-0.49%	13,022,535
Jul 3, 2026	42.16	45.57	42.16	44.92	44.92	7.46%	25,808,898
Jul 2, 2026	43.31	44.10	41.45	41.80	41.80	-0.24%	18,719,443
Jul 1, 2026	40.54	42.25	39.41	41.90	41.90	2.47%	20,860,762
Jun 30, 2026	41.67	41.67	40.05	40.89	40.89	-1.87%	13,798,299
Jun 29, 2026	42.06	42.27	40.70	41.67	41.67	-0.43%	11,991,830
Jun 26, 2026	42.57	43.75	41.65	41.85	41.85	-2.61%	10,922,973
Jun 25, 2026	43.78	44.00	41.96	42.97	42.97	-3.07%	12,598,550
Jun 24, 2026	43.30	44.55	42.57	44.33	44.33	3.19%	19,064,247
Jun 23, 2026	44.31	44.76	42.90	42.96	42.96	-3.05%	13,630,230
Jun 22, 2026	40.38	44.40	40.20	44.31	44.31	8.31%	29,437,986
Jun 18, 2026	41.50	42.30	39.71	40.91	40.91	-2.06%	22,726,630
Jun 17, 2026	43.00	43.56	40.58	41.77	41.77	-4.42%	36,079,100
Jun 16, 2026	48.75	48.75	43.70	43.70	43.70	-9.99%	24,794,750
Jun 15, 2026	49.60	50.95	47.90	48.55	48.55	0.41%	16,315,790
Jun 12, 2026	45.15	48.95	44.26	48.35	48.35	7.21%	20,526,966
Jun 11, 2026	45.90	46.89	44.64	45.10	45.10	-1.76%	8,591,801
Jun 10, 2026	46.01	47.41	45.59	45.91	45.91	-1.18%	7,539,016
Jun 9, 2026	47.21	47.45	45.43	46.46	46.46	-1.46%	9,676,700
Jun 8, 2026	47.52	48.90	46.03	47.15	47.15	-1.75%	16,828,150
Jun 5, 2026	44.70	48.80	44.70	47.99	47.99	6.88%	23,205,381
Jun 4, 2026	45.33	45.92	43.92	44.90	44.90	-1.58%	8,433,748
Jun 3, 2026	46.71	46.80	45.22	45.62	45.62	-2.31%	8,801,767
Jun 2, 2026	46.00	47.40	45.36	46.81	46.70	2.21%	12,547,420
Jun 1, 2026	44.95	46.92	44.74	45.80	45.69	3.39%	14,219,070
May 29, 2026	45.65	46.32	44.00	44.30	44.20	-2.47%	10,124,690
May 28, 2026	46.77	46.95	44.81	45.42	45.31	-2.89%	12,494,770
May 27, 2026	49.20	49.60	46.70	46.77	46.66	-5.32%	11,362,580
May 26, 2026	47.51	49.80	47.48	49.40	49.28	4.24%	16,789,810
May 25, 2026	46.73	48.35	46.66	47.39	47.28	1.04%	13,106,630
May 22, 2026	47.30	47.38	46.51	46.90	46.79	-0.49%	9,832,505
May 21, 2026	49.41	50.10	46.90	47.13	47.02	-4.81%	17,622,070
May 20, 2026	49.84	50.50	48.61	49.51	49.39	-0.66%	10,207,310
May 19, 2026	49.76	50.35	49.21	49.84	49.72	0.28%	10,245,690
May 18, 2026	50.51	51.70	49.28	49.70	49.58	-3.02%	16,852,240