SHE:000975 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 16, 2026	22.41	22.41	21.48	21.65	21.65	-2.26%	44,053,098
Jun 15, 2026	22.04	22.59	21.89	22.15	22.15	4.93%	67,888,360
Jun 12, 2026	21.00	21.86	20.76	21.11	21.11	2.88%	57,815,140
Jun 11, 2026	20.10	20.72	19.97	20.52	20.52	1.33%	39,791,450
Jun 10, 2026	20.34	20.58	20.05	20.25	20.25	-2.36%	40,806,450
Jun 9, 2026	20.56	20.85	19.95	20.74	20.74	2.17%	38,842,824
Jun 8, 2026	20.54	20.88	19.82	20.30	20.30	-7.05%	57,725,258
Jun 5, 2026	22.09	22.41	21.62	21.84	21.84	-1.67%	39,990,802
Jun 4, 2026	22.73	23.02	22.03	22.21	22.21	-2.67%	37,580,475
Jun 3, 2026	22.50	23.10	22.34	22.82	22.82	-0.95%	44,536,370
Jun 2, 2026	22.69	23.14	21.77	23.04	23.04	1.50%	53,811,580
Jun 1, 2026	22.36	23.06	22.27	22.70	22.70	1.07%	45,337,003
May 29, 2026	23.72	23.79	22.39	22.46	22.46	-1.49%	45,095,260
May 28, 2026	23.56	23.60	22.46	22.80	22.80	-4.52%	54,054,671
May 27, 2026	25.01	25.50	23.66	23.88	23.88	-5.87%	52,965,360
May 26, 2026	24.07	25.59	23.66	25.37	25.37	4.23%	52,362,615
May 25, 2026	24.38	24.78	24.07	24.34	24.34	1.88%	35,656,697
May 22, 2026	23.56	24.10	23.16	23.89	23.89	2.23%	33,986,251