SHE:000951 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	22.17	22.48	21.68	21.76	21.76	-2.47%	7,906,540
Jul 7, 2026	22.69	22.91	22.10	22.31	22.31	-1.67%	11,119,582
Jul 6, 2026	22.24	23.05	22.24	22.69	22.69	1.52%	16,515,710
Jul 3, 2026	22.00	22.68	21.74	22.35	22.35	2.34%	28,330,381
Jul 2, 2026	19.86	21.84	19.80	21.84	21.84	10.03%	20,545,413
Jul 1, 2026	19.63	20.14	19.37	19.85	19.85	1.74%	9,902,101
Jun 30, 2026	19.80	20.18	19.30	19.51	19.51	-2.89%	10,674,689
Jun 29, 2026	19.03	20.30	18.41	20.09	20.09	6.30%	18,347,639
Jun 26, 2026	19.30	19.41	18.90	18.90	18.90	-1.40%	10,576,728
Jun 25, 2026	20.13	20.45	19.52	19.68	19.17	-2.86%	22,230,008
Jun 24, 2026	21.44	21.54	19.89	20.26	19.73	-5.99%	21,183,500
Jun 23, 2026	22.26	22.90	21.45	21.55	20.99	-2.88%	12,120,807
Jun 22, 2026	21.96	22.24	21.50	22.19	21.61	0.54%	10,142,481
Jun 18, 2026	22.00	22.50	21.71	22.07	21.50	0.32%	8,198,520
Jun 17, 2026	21.92	22.74	21.13	22.00	21.43	-0.59%	11,020,840
Jun 16, 2026	22.54	22.99	22.10	22.13	21.55	-2.08%	12,397,870
Jun 15, 2026	22.47	23.34	22.24	22.60	22.01	3.62%	14,696,190
Jun 12, 2026	22.19	22.33	21.59	21.81	21.24	-0.64%	12,004,490
Jun 11, 2026	22.25	22.26	21.54	21.95	21.38	-1.70%	9,134,169
Jun 10, 2026	23.26	23.32	21.80	22.33	21.75	-4.41%	14,115,860
Jun 9, 2026	23.15	23.48	22.80	23.36	22.75	0.43%	12,785,225
Jun 8, 2026	21.93	23.45	21.90	23.26	22.65	4.96%	18,942,324
Jun 5, 2026	22.50	22.90	22.03	22.16	21.58	-1.42%	8,673,862
Jun 4, 2026	22.71	23.22	22.29	22.48	21.90	-1.27%	15,945,910
Jun 3, 2026	22.70	23.39	22.10	22.77	22.18	0.18%	15,035,060
Jun 2, 2026	21.76	23.08	21.70	22.73	22.14	4.89%	18,497,070
Jun 1, 2026	21.59	21.90	20.98	21.67	21.11	0.84%	16,464,600
May 29, 2026	20.67	21.68	20.67	21.49	20.93	4.02%	17,249,930
May 28, 2026	21.03	21.16	20.40	20.66	20.12	-1.76%	8,873,062
May 27, 2026	21.44	21.55	20.75	21.03	20.48	-1.96%	11,328,730
May 26, 2026	21.15	21.56	20.92	21.45	20.89	1.04%	8,200,720
May 25, 2026	21.05	21.45	20.93	21.23	20.68	1.63%	10,017,320
May 22, 2026	21.04	21.10	20.74	20.89	20.35	0.43%	7,531,095
May 21, 2026	21.26	21.59	20.78	20.80	20.26	-1.65%	9,493,777
May 20, 2026	21.28	21.47	20.93	21.15	20.60	-1.40%	10,794,010
May 19, 2026	21.32	21.51	21.12	21.45	20.89	0.61%	9,244,826
May 18, 2026	22.05	22.13	21.08	21.32	20.77	-4.14%	20,645,420
May 15, 2026	22.67	22.80	22.06	22.24	21.66	-1.51%	10,780,190
May 14, 2026	23.26	23.48	22.58	22.58	21.99	-2.46%	17,221,010
May 13, 2026	23.11	23.65	22.84	23.15	22.55	0.17%	14,522,520
May 12, 2026	22.80	23.31	22.58	23.11	22.51	1.36%	15,411,400
May 11, 2026	22.37	23.15	22.33	22.80	22.21	2.06%	17,585,420
May 8, 2026	22.68	22.81	22.29	22.34	21.76	-2.49%	13,005,900
May 7, 2026	22.70	23.16	22.38	22.91	22.31	0.93%	19,479,930
May 6, 2026	22.07	22.85	22.05	22.70	22.11	3.89%	26,899,710
Apr 30, 2026	23.35	23.65	21.70	21.85	21.28	-3.74%	31,628,670
Apr 29, 2026	22.80	23.08	22.37	22.70	22.11	-0.61%	15,888,790
Apr 28, 2026	22.47	23.03	22.08	22.84	22.25	0.93%	20,004,020
Apr 27, 2026	23.42	23.75	22.49	22.63	22.04	-3.37%	25,737,780
Apr 24, 2026	24.03	24.28	23.25	23.42	22.81	-2.98%	16,099,720