SHE:000895 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	24.73	24.89	24.61	24.75	24.75	0.28%	8,933,332
Jul 31, 2025	25.05	25.05	24.65	24.68	24.68	-1.44%	14,224,494
Jul 30, 2025	24.99	25.25	24.96	25.04	25.04	0.20%	10,761,069
Jul 29, 2025	25.12	25.16	24.93	24.99	24.99	-0.36%	7,190,355
Jul 28, 2025	25.03	25.18	24.97	25.08	25.08	0.08%	7,880,982
Jul 25, 2025	25.35	25.46	25.04	25.06	25.06	-1.22%	12,460,327
Jul 24, 2025	25.45	25.51	25.11	25.37	25.37	-0.24%	14,098,387
Jul 23, 2025	25.70	25.80	25.39	25.43	25.43	-0.66%	10,421,831
Jul 22, 2025	25.32	25.65	25.29	25.60	25.60	1.11%	10,883,504
Jul 21, 2025	25.09	25.38	25.01	25.32	25.32	0.92%	9,779,803
Jul 18, 2025	24.98	25.12	24.91	25.09	25.09	0.56%	8,581,512
Jul 17, 2025	24.89	25.23	24.86	24.95	24.95	0.24%	8,142,138
Jul 16, 2025	24.88	24.98	24.85	24.89	24.89	0.12%	5,406,263
Jul 15, 2025	24.97	25.06	24.74	24.86	24.86	-0.36%	7,705,459
Jul 14, 2025	24.88	25.04	24.81	24.95	24.95	0.36%	8,903,648
Jul 11, 2025	24.70	24.89	24.68	24.86	24.86	0.65%	9,970,764
Jul 10, 2025	24.63	24.71	24.60	24.70	24.70	0.32%	5,686,107
Jul 9, 2025	24.63	24.80	24.57	24.62	24.62	0.08%	9,986,229
Jul 8, 2025	24.56	24.61	24.48	24.60	24.60	0.04%	8,031,873
Jul 7, 2025	24.63	24.67	24.52	24.59	24.59	-0.08%	5,764,665
Jul 4, 2025	24.53	24.65	24.48	24.61	24.61	0.33%	6,827,400
Jul 3, 2025	24.62	24.63	24.50	24.53	24.53	-0.28%	5,756,670
Jul 2, 2025	24.49	24.60	24.46	24.60	24.60	0.45%	7,114,500
Jul 1, 2025	24.41	24.54	24.35	24.49	24.49	0.33%	7,103,270
Jun 30, 2025	24.45	24.46	24.30	24.41	24.41	-0.20%	6,528,994
Jun 27, 2025	24.48	24.53	24.37	24.46	24.46	-0.08%	5,478,352
Jun 26, 2025	24.54	24.55	24.43	24.48	24.48	-0.20%	6,162,803
Jun 25, 2025	24.58	24.60	24.40	24.53	24.53	-0.04%	6,566,707
Jun 24, 2025	24.16	24.57	24.14	24.54	24.54	1.70%	9,996,565
Jun 23, 2025	24.50	24.58	24.06	24.13	24.13	-1.91%	14,099,427
Jun 20, 2025	24.45	24.63	24.45	24.60	24.60	0.61%	6,369,724
Jun 19, 2025	24.48	24.61	24.43	24.45	24.45	-0.24%	5,981,101
Jun 18, 2025	24.56	24.60	24.44	24.51	24.51	0.04%	5,907,202
Jun 17, 2025	24.50	24.58	24.36	24.50	24.50	-	6,788,516
Jun 16, 2025	24.65	24.82	24.48	24.50	24.50	-0.57%	8,648,637
Jun 13, 2025	24.86	24.92	24.61	24.64	24.64	-0.88%	11,439,936
Jun 12, 2025	24.95	24.95	24.79	24.86	24.86	-0.16%	7,398,557
Jun 11, 2025	24.77	24.96	24.74	24.90	24.90	0.61%	10,987,646
Jun 10, 2025	24.70	24.90	24.64	24.75	24.75	0.24%	12,668,942
Jun 9, 2025	24.68	24.73	24.58	24.69	24.69	0.08%	8,199,336
Jun 6, 2025	24.68	24.73	24.52	24.67	24.67	0.24%	7,171,069
Jun 5, 2025	24.72	24.75	24.53	24.61	24.61	-0.44%	7,869,838
Jun 4, 2025	24.53	24.74	24.45	24.72	24.72	0.77%	9,505,151
Jun 3, 2025	24.30	24.53	24.23	24.53	24.53	0.74%	11,604,752
May 30, 2025	24.36	24.48	24.30	24.35	24.35	-	14,413,823
May 29, 2025	24.35	24.38	24.24	24.35	24.35	-0.29%	11,771,547
May 28, 2025	24.28	24.43	24.22	24.42	24.42	0.58%	10,481,146
May 27, 2025	24.34	24.48	24.27	24.28	24.28	-0.49%	10,313,385
May 26, 2025	24.51	24.62	24.32	24.40	24.40	-0.73%	11,786,442
May 23, 2025	24.74	24.82	24.56	24.58	24.58	-0.65%	8,405,300