SHE:000895 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	23.09	23.25	22.61	23.10	23.10	-0.43%	15,762,258
Jul 7, 2026	23.40	23.44	22.99	23.20	23.20	-0.94%	11,196,593
Jul 6, 2026	23.31	23.62	23.06	23.42	23.42	0.52%	17,973,599
Jul 3, 2026	23.28	23.60	23.03	23.30	23.30	0.09%	12,014,167
Jul 2, 2026	23.34	23.58	22.89	23.28	23.28	0.26%	12,921,820
Jul 1, 2026	22.39	23.32	22.32	23.22	23.22	3.66%	15,457,878
Jun 30, 2026	22.70	22.74	22.25	22.40	22.40	-1.71%	12,164,632
Jun 29, 2026	22.81	23.12	22.13	22.79	22.79	-0.04%	16,467,390
Jun 26, 2026	22.57	23.08	22.47	22.80	22.80	0.57%	12,990,890
Jun 25, 2026	22.57	22.92	22.33	22.67	22.67	0.44%	14,550,890
Jun 24, 2026	22.79	23.02	22.57	22.57	22.57	-0.92%	8,907,860
Jun 23, 2026	22.89	23.22	22.76	22.78	22.78	-0.35%	13,644,280
Jun 22, 2026	22.73	23.07	22.44	22.86	22.86	0.31%	13,506,580
Jun 18, 2026	23.03	23.15	22.72	22.79	22.79	-1.13%	10,291,020
Jun 17, 2026	23.60	23.62	23.01	23.05	23.05	-2.08%	12,315,110
Jun 16, 2026	24.20	24.26	23.47	23.54	23.54	-2.53%	15,549,050
Jun 15, 2026	24.20	24.21	23.90	24.15	24.15	-0.08%	13,477,730
Jun 12, 2026	24.20	24.40	24.08	24.17	24.17	-	12,066,530
Jun 11, 2026	24.38	24.50	24.10	24.17	24.17	-0.62%	9,561,900
Jun 10, 2026	24.10	24.58	24.05	24.32	24.32	1.00%	9,960,784
Jun 9, 2026	24.22	24.64	24.06	24.08	24.08	-0.29%	12,914,289
Jun 8, 2026	24.29	24.76	23.94	24.15	24.15	-2.46%	14,936,082
Jun 5, 2026	24.35	25.20	24.35	24.76	24.76	1.77%	12,980,420
Jun 4, 2026	24.63	24.78	24.28	24.33	24.33	-1.22%	8,536,710
Jun 3, 2026	24.89	24.89	24.42	24.63	24.63	-1.20%	9,422,339
Jun 2, 2026	24.99	25.23	24.84	24.93	24.93	-0.40%	8,053,262
Jun 1, 2026	25.00	25.14	24.68	25.03	25.03	0.04%	13,986,700
May 29, 2026	24.72	25.11	24.65	25.02	25.02	1.21%	14,009,880
May 28, 2026	24.57	25.09	24.44	24.72	24.72	0.16%	13,238,890
May 27, 2026	24.20	24.73	23.89	24.68	24.68	0.65%	17,903,820
May 26, 2026	25.20	25.20	24.35	24.52	24.52	-5.00%	25,386,070
May 25, 2026	25.66	25.85	25.50	25.81	25.81	0.31%	9,288,289
May 22, 2026	25.90	25.98	25.60	25.73	25.73	-0.58%	8,947,156
May 21, 2026	26.24	26.39	25.88	25.88	25.88	-1.52%	9,682,330
May 20, 2026	26.30	26.82	26.20	26.28	26.28	-	8,737,847
May 19, 2026	26.30	26.50	26.16	26.28	26.28	-0.15%	7,620,387
May 18, 2026	26.56	26.56	26.18	26.32	26.32	-0.98%	10,744,660
May 15, 2026	26.61	26.88	26.41	26.58	26.58	-0.86%	9,267,705
May 14, 2026	26.58	26.98	26.50	26.81	26.81	0.87%	11,554,550
May 13, 2026	26.80	26.89	26.46	26.58	26.58	-1.01%	10,792,210
May 12, 2026	27.16	27.30	26.74	26.85	26.85	-1.10%	11,306,200
May 11, 2026	26.86	27.43	26.58	27.15	27.15	0.97%	18,926,470
May 8, 2026	27.30	27.48	26.85	26.89	26.89	-1.21%	10,965,640
May 7, 2026	27.50	27.63	27.05	27.22	27.22	-1.77%	12,066,490
May 6, 2026	27.81	27.84	27.00	27.71	27.71	-0.07%	15,099,200
Apr 30, 2026	27.62	28.03	27.55	27.73	27.73	0.40%	11,200,610
Apr 29, 2026	28.35	28.65	27.58	27.62	27.62	-2.40%	17,259,790
Apr 28, 2026	28.78	29.18	28.60	29.10	28.30	1.08%	12,389,770
Apr 27, 2026	29.10	29.19	28.74	28.79	28.00	-1.40%	9,878,181
Apr 24, 2026	28.90	29.28	28.71	29.20	28.40	0.62%	12,378,430