SHE:000999 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	25.53	25.94	25.03	25.04	-	-2.00%	15,516,795
Jul 20, 2026	24.76	25.59	24.70	25.55	25.55	1.55%	22,596,767
Jul 17, 2026	25.53	26.00	25.13	25.16	25.16	-2.63%	21,751,471
Jul 16, 2026	25.00	25.99	24.87	25.84	25.84	2.54%	30,661,566
Jul 15, 2026	24.20	25.30	24.13	25.20	25.20	1.29%	24,734,990
Jul 14, 2026	24.35	25.05	24.04	24.88	24.88	1.59%	20,835,276
Jul 13, 2026	23.78	24.63	23.78	24.49	24.49	3.07%	21,238,418
Jul 10, 2026	23.50	24.04	23.21	23.76	23.76	0.42%	11,327,589
Jul 9, 2026	23.51	24.06	23.35	23.66	23.66	-0.08%	10,044,670
Jul 8, 2026	23.50	23.86	23.31	23.68	23.68	0.34%	6,696,480
Jul 7, 2026	24.05	24.12	23.45	23.60	23.60	-2.80%	11,559,403
Jul 6, 2026	23.85	24.42	23.75	24.28	24.28	1.04%	14,411,855
Jul 3, 2026	23.80	24.22	23.74	24.03	24.03	0.54%	11,374,316
Jul 2, 2026	23.03	24.05	23.03	23.90	23.90	2.88%	15,837,906
Jul 1, 2026	22.51	23.30	22.25	23.23	23.23	3.29%	12,758,800
Jun 30, 2026	22.88	23.04	22.40	22.49	22.49	-3.27%	11,790,636
Jun 29, 2026	22.00	23.26	21.60	23.25	23.25	4.92%	17,708,650
Jun 26, 2026	22.75	22.81	22.08	22.16	22.16	-2.68%	13,388,400
Jun 25, 2026	23.17	23.25	22.51	22.77	22.77	-2.48%	11,187,310
Jun 24, 2026	23.65	24.02	23.33	23.35	23.35	-2.01%	7,954,526
Jun 23, 2026	23.30	24.08	23.26	23.83	23.83	1.40%	9,829,668
Jun 22, 2026	23.30	23.55	22.60	23.50	23.50	0.09%	11,357,250
Jun 18, 2026	23.72	23.82	23.45	23.48	23.48	-1.30%	6,863,719
Jun 17, 2026	24.20	24.24	23.69	23.79	23.79	-1.90%	8,285,572
Jun 16, 2026	24.45	24.53	24.15	24.25	24.25	-1.22%	6,308,293
Jun 15, 2026	24.90	24.91	24.40	24.55	24.55	-1.21%	11,763,160
Jun 12, 2026	24.61	24.89	24.39	24.85	24.85	0.61%	13,869,166
Jun 11, 2026	24.41	24.83	24.32	24.70	24.70	0.90%	12,028,520
Jun 10, 2026	24.17	24.60	24.13	24.48	24.48	0.95%	10,528,020
Jun 9, 2026	24.13	24.43	24.02	24.25	24.25	0.75%	6,730,923
Jun 8, 2026	23.90	24.29	23.87	24.07	24.07	-0.58%	7,414,665
Jun 5, 2026	24.08	24.42	24.00	24.21	24.21	1.17%	6,483,983
Jun 4, 2026	24.14	24.39	23.90	23.93	23.93	-1.32%	6,471,952
Jun 3, 2026	24.45	24.50	23.95	24.25	24.25	-1.34%	9,196,208
Jun 2, 2026	24.41	24.98	24.40	24.58	24.58	0.24%	10,328,629
Jun 1, 2026	24.30	24.59	24.22	24.52	24.52	0.29%	11,864,954
May 29, 2026	23.76	24.54	23.57	24.45	24.45	3.51%	16,719,833
May 28, 2026	24.38	24.49	24.13	24.21	23.62	-1.30%	6,672,345
May 27, 2026	24.12	24.56	24.01	24.53	23.93	1.32%	10,960,050
May 26, 2026	24.38	24.51	24.09	24.21	23.62	-0.78%	9,828,613
May 25, 2026	24.43	24.61	24.35	24.40	23.81	-0.16%	5,799,457
May 22, 2026	24.63	24.76	24.38	24.44	23.84	-0.85%	6,237,244
May 21, 2026	24.70	24.94	24.61	24.65	24.05	-0.16%	6,077,326
May 20, 2026	24.95	24.98	24.68	24.69	24.09	-1.00%	4,854,373
May 19, 2026	24.59	24.94	24.59	24.94	24.33	1.42%	5,942,820
May 18, 2026	24.82	24.92	24.53	24.59	23.99	-1.36%	7,463,706
May 15, 2026	25.26	25.31	24.90	24.93	24.32	-1.50%	10,336,040
May 14, 2026	25.43	25.56	25.23	25.31	24.69	-0.59%	8,020,190
May 13, 2026	25.58	25.60	25.41	25.46	24.84	-0.55%	8,901,690
May 12, 2026	25.75	25.75	25.55	25.60	24.98	-0.62%	8,838,162