SHE:000969 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	17.62	17.70	17.11	17.35	-	-0.57%	26,930,237
Aug 7, 2026	17.10	17.48	16.86	17.45	17.45	1.99%	35,803,625
Aug 6, 2026	17.20	17.40	16.98	17.11	17.11	-0.47%	37,398,490
Aug 5, 2026	16.90	17.25	16.84	17.19	17.19	1.66%	36,410,350
Aug 4, 2026	16.68	17.00	16.42	16.91	16.91	1.68%	43,208,581
Aug 3, 2026	16.26	16.75	16.18	16.63	16.63	5.25%	49,318,669
Jul 31, 2026	15.80	16.20	15.75	15.80	15.80	2.80%	31,931,230
Jul 30, 2026	15.86	16.05	15.25	15.37	15.37	-3.70%	28,553,009
Jul 29, 2026	15.61	16.00	15.21	15.96	15.96	2.24%	27,086,209
Jul 28, 2026	15.60	16.05	15.53	15.61	15.61	-1.64%	23,020,237
Jul 27, 2026	15.54	15.88	15.43	15.87	15.87	2.32%	18,468,877
Jul 24, 2026	15.88	16.00	15.46	15.51	15.51	-3.24%	20,799,630
Jul 23, 2026	15.56	16.10	15.51	16.03	16.03	3.02%	26,465,377
Jul 22, 2026	15.92	16.06	15.50	15.56	15.56	-2.75%	31,822,140
Jul 21, 2026	15.50	16.00	14.72	16.00	16.00	4.17%	39,592,856
Jul 20, 2026	16.08	16.15	14.96	15.36	15.36	-2.29%	42,080,613
Jul 17, 2026	16.70	16.80	15.61	15.72	15.72	-6.60%	39,201,750
Jul 16, 2026	17.32	17.40	16.69	16.83	16.83	-3.50%	33,250,131
Jul 15, 2026	18.10	18.19	17.32	17.44	17.44	-2.73%	31,067,699
Jul 14, 2026	17.70	18.02	17.18	17.93	17.93	-0.28%	38,016,963
Jul 13, 2026	19.81	19.81	17.98	17.98	17.98	-10.01%	49,019,612
Jul 10, 2026	20.58	20.86	19.97	19.98	19.98	-2.63%	47,625,634
Jul 9, 2026	20.66	20.76	19.37	20.52	20.52	-	49,787,322
Jul 8, 2026	22.71	22.89	20.49	20.52	20.52	-9.20%	50,497,286
Jul 7, 2026	22.70	23.40	22.25	22.60	22.60	-0.66%	34,491,117
Jul 6, 2026	24.19	24.79	22.59	22.75	22.75	-5.44%	49,323,271
Jul 3, 2026	24.81	24.95	23.65	24.06	24.06	-3.72%	54,024,662
Jul 2, 2026	23.60	25.97	23.01	24.99	24.99	3.05%	78,884,137
Jul 1, 2026	24.31	25.03	23.97	24.25	24.25	-1.18%	55,252,925
Jun 30, 2026	24.01	24.98	23.47	24.54	24.54	2.38%	61,881,813
Jun 29, 2026	26.10	26.91	23.15	23.97	23.97	-5.70%	96,471,370
Jun 26, 2026	26.39	26.39	25.20	25.42	25.42	-4.18%	59,711,130
Jun 25, 2026	26.01	26.98	25.77	26.53	26.53	2.47%	71,755,290
Jun 24, 2026	26.00	26.50	25.28	25.89	25.89	-0.46%	79,317,590
Jun 23, 2026	27.00	27.62	25.85	26.01	26.01	-1.59%	107,976,200
Jun 22, 2026	25.64	26.72	25.23	26.43	26.43	5.38%	100,370,000
Jun 18, 2026	24.46	25.92	24.35	25.08	25.08	2.58%	73,608,200
Jun 17, 2026	24.70	25.04	24.49	24.65	24.45	-2.76%	68,677,750
Jun 16, 2026	24.32	26.00	24.08	25.35	25.14	3.98%	119,112,000
Jun 15, 2026	24.68	25.00	23.76	24.38	24.18	-0.33%	109,700,700
Jun 12, 2026	23.21	24.46	23.16	24.46	24.26	9.98%	38,445,850
Jun 11, 2026	20.70	22.79	20.60	22.24	22.06	6.92%	69,583,810
Jun 10, 2026	21.00	21.21	20.00	20.80	20.63	-2.76%	44,612,540
Jun 9, 2026	21.37	21.69	20.65	21.39	21.22	1.57%	35,832,805
Jun 8, 2026	21.32	22.10	20.85	21.06	20.89	-4.88%	46,346,298
Jun 5, 2026	21.87	23.08	20.80	22.14	21.96	0.45%	52,691,320
Jun 4, 2026	21.83	22.44	21.09	22.04	21.86	-0.36%	38,239,380
Jun 3, 2026	21.96	22.97	21.73	22.12	21.94	0.73%	45,535,820
Jun 2, 2026	22.39	22.73	21.49	21.96	21.78	-2.44%	55,268,110
Jun 1, 2026	22.67	23.48	22.46	22.51	22.33	-2.00%	57,464,950