SHE:000951 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	21.72	21.85	20.96	21.17	21.17	-3.47%	8,492,604
Aug 20, 2026	21.31	22.33	21.24	21.93	21.93	2.96%	12,190,438
Aug 19, 2026	21.10	21.62	21.07	21.30	21.30	0.14%	8,377,772
Aug 18, 2026	21.32	21.34	21.06	21.27	21.27	-0.28%	4,934,513
Aug 17, 2026	20.88	21.40	20.78	21.33	21.33	2.30%	9,065,024
Aug 14, 2026	20.81	21.02	20.66	20.85	20.85	0.19%	6,692,099
Aug 13, 2026	21.05	21.22	20.81	20.81	20.81	-1.47%	6,344,413
Aug 12, 2026	21.38	21.42	20.93	21.12	21.12	-1.22%	6,563,164
Aug 11, 2026	21.71	22.12	21.36	21.38	21.38	-1.88%	9,396,953
Aug 10, 2026	21.56	21.97	21.50	21.79	21.79	1.02%	11,118,382
Aug 7, 2026	21.89	22.03	21.32	21.57	21.57	-2.13%	12,608,866
Aug 6, 2026	21.81	22.13	21.60	22.04	22.04	0.09%	9,113,732
Aug 5, 2026	21.70	22.08	21.30	22.02	22.02	1.15%	11,580,670
Aug 4, 2026	22.59	22.62	21.73	21.77	21.77	-3.46%	14,090,670
Aug 3, 2026	22.98	23.16	22.35	22.55	22.55	-2.84%	12,454,578
Jul 31, 2026	23.01	23.44	22.95	23.21	23.21	-2.11%	12,360,500
Jul 30, 2026	23.09	23.88	22.92	23.71	23.71	2.07%	13,580,100
Jul 29, 2026	22.07	23.65	21.96	23.23	23.23	5.40%	17,380,860
Jul 28, 2026	21.96	22.24	21.80	22.04	22.04	-1.17%	7,570,157
Jul 27, 2026	22.15	22.57	21.99	22.30	22.30	0.90%	8,928,939
Jul 24, 2026	22.70	22.92	22.05	22.10	22.10	-2.64%	7,869,371
Jul 23, 2026	21.86	22.80	21.75	22.70	22.70	3.37%	9,775,201
Jul 22, 2026	22.10	22.40	21.23	21.96	21.96	-0.18%	10,657,976
Jul 21, 2026	20.55	22.05	20.45	22.00	22.00	6.02%	15,357,140
Jul 20, 2026	20.69	21.20	20.19	20.75	20.75	1.52%	10,094,748
Jul 17, 2026	20.95	21.39	20.13	20.44	20.44	-2.57%	8,366,443
Jul 16, 2026	21.38	21.73	20.60	20.98	20.98	-2.33%	11,325,323
Jul 15, 2026	21.29	21.59	20.96	21.48	21.48	-0.42%	9,124,715
Jul 14, 2026	20.44	21.68	20.32	21.57	21.57	5.22%	11,718,421
Jul 13, 2026	21.10	21.28	20.05	20.50	20.50	-3.80%	11,343,882
Jul 10, 2026	21.37	21.73	21.01	21.31	21.31	-0.33%	7,117,283
Jul 9, 2026	21.69	21.82	21.15	21.38	21.38	-1.75%	7,979,006
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