SHE:000975 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	27.86	28.28	27.27	27.37	27.37	-1.55%	50,117,079
Aug 25, 2026	29.26	29.39	27.50	27.80	27.80	-4.99%	55,888,376
Aug 24, 2026	28.85	30.28	28.01	29.26	29.26	2.38%	81,191,431
Aug 21, 2026	28.30	28.80	27.64	28.58	28.58	2.44%	71,661,354
Aug 20, 2026	28.30	29.00	27.57	27.90	27.90	4.10%	87,646,500
Aug 19, 2026	26.31	27.80	26.27	26.80	26.80	-0.63%	54,549,914
Aug 18, 2026	27.00	27.42	26.50	26.97	26.97	0.19%	39,287,072
Aug 17, 2026	26.30	27.05	26.30	26.92	26.92	4.46%	47,506,161
Aug 14, 2026	25.00	25.94	24.67	25.77	25.77	1.82%	43,720,369
Aug 13, 2026	26.62	26.88	25.31	25.31	25.31	-4.42%	61,231,019
Aug 12, 2026	26.07	26.68	25.86	26.48	26.48	2.00%	46,190,514
Aug 11, 2026	27.50	28.13	25.54	25.96	25.96	-4.35%	88,326,597
Aug 10, 2026	26.00	27.24	25.95	27.14	27.14	3.00%	66,094,373
Aug 7, 2026	25.54	26.42	25.15	26.35	26.35	3.50%	62,347,320
Aug 6, 2026	25.50	25.79	24.98	25.46	25.46	5.12%	94,325,186
Aug 5, 2026	22.82	24.38	22.28	24.22	24.22	7.36%	75,015,870
Aug 4, 2026	22.80	22.94	22.33	22.56	22.56	-1.18%	48,204,960
Aug 3, 2026	23.10	23.29	22.34	22.83	22.83	-2.35%	56,642,970
Jul 31, 2026	23.26	24.07	23.16	23.38	23.38	0.91%	76,816,631
Jul 30, 2026	23.00	24.19	22.85	23.17	23.17	3.21%	95,792,976
Jul 29, 2026	21.62	22.58	21.62	22.45	22.45	2.32%	52,741,590
Jul 28, 2026	21.80	22.27	21.56	21.94	21.94	-2.23%	50,437,733
Jul 27, 2026	22.54	22.59	21.73	22.44	22.44	2.94%	72,371,833
Jul 24, 2026	21.23	22.69	21.23	21.80	21.80	-4.43%	89,218,204
Jul 23, 2026	22.60	23.66	22.31	22.81	22.81	1.29%	130,193,900
Jul 22, 2026	21.21	22.52	21.10	22.52	22.52	10.01%	93,540,799
Jul 21, 2026	19.51	20.62	19.26	20.47	20.47	7.74%	77,960,816
Jul 20, 2026	18.60	19.36	18.36	19.00	19.00	2.43%	55,129,141
Jul 17, 2026	19.00	19.10	18.15	18.55	18.55	-3.89%	54,190,133
Jul 16, 2026	19.10	19.88	18.99	19.30	19.30	-0.21%	49,149,820
Jul 15, 2026	19.80	20.05	18.96	19.34	19.34	-2.81%	50,665,350
Jul 14, 2026	18.97	20.07	18.59	19.90	19.90	1.95%	67,920,751
Jul 13, 2026	19.60	20.30	19.33	19.52	19.52	-2.55%	58,326,626
Jul 10, 2026	19.31	20.98	19.01	20.03	20.03	4.21%	72,728,085
Jul 9, 2026	19.17	19.32	18.25	19.22	19.22	-1.18%	63,465,422
Jul 8, 2026	19.48	20.25	19.06	19.45	19.45	-0.71%	60,962,873
Jul 7, 2026	20.11	20.30	19.46	19.59	19.59	-3.07%	60,371,315
Jul 6, 2026	19.70	21.47	19.38	20.21	20.21	1.86%	139,877,382
Jul 3, 2026	19.25	19.84	19.25	19.84	19.84	9.98%	66,921,637
Jul 2, 2026	17.18	18.46	17.16	18.04	18.04	7.51%	106,426,649
Jul 1, 2026	16.74	17.25	16.60	16.78	16.78	-1.29%	47,999,415
Jun 30, 2026	17.01	17.15	16.65	17.00	17.00	-2.58%	57,502,376
Jun 29, 2026	17.33	17.63	17.01	17.45	17.45	0.81%	48,091,112
Jun 26, 2026	18.09	18.40	17.01	17.31	17.31	-4.05%	62,389,080
Jun 25, 2026	18.60	18.60	17.80	18.04	18.04	-5.65%	85,754,238
Jun 24, 2026	18.90	19.45	18.79	19.12	19.12	-0.16%	49,747,360
Jun 23, 2026	21.00	21.03	19.15	19.15	19.15	-10.01%	72,892,267
Jun 22, 2026	20.90	21.33	20.33	21.28	21.28	1.00%	63,006,740
Jun 18, 2026	21.80	21.94	20.81	21.07	21.07	-3.70%	44,491,630
Jun 17, 2026	21.69	22.34	21.60	21.88	21.88	1.06%	40,940,380