SHE:000951 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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