SHE:200596 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	59.36	59.51	58.63	58.95	58.95	-0.22%	96,019
Aug 24, 2026	58.78	59.22	58.29	59.08	59.08	0.51%	85,519
Aug 21, 2026	58.58	58.98	58.50	58.78	58.78	-0.79%	94,189
Aug 20, 2026	58.77	59.37	58.12	59.25	59.25	1.39%	120,990
Aug 19, 2026	59.17	59.17	58.00	58.44	58.44	-1.25%	142,132
Aug 18, 2026	59.03	59.59	58.87	59.18	59.18	0.29%	161,426
Aug 17, 2026	59.82	59.82	58.81	59.01	59.01	-3.64%	511,279
Aug 14, 2026	60.99	61.48	60.61	61.24	61.24	0.31%	145,665
Aug 13, 2026	60.50	61.85	60.16	61.05	61.05	0.91%	297,936
Aug 12, 2026	59.45	60.50	59.45	60.50	60.50	2.37%	223,296
Aug 11, 2026	59.62	59.90	58.86	59.10	59.10	-0.86%	128,732
Aug 10, 2026	57.84	60.68	57.84	59.61	59.61	3.11%	333,124
Aug 7, 2026	58.22	58.25	57.33	57.81	57.81	-0.50%	196,604
Aug 6, 2026	57.67	58.40	57.67	58.10	58.10	0.82%	196,333
Aug 5, 2026	58.94	59.26	57.06	57.63	57.63	-2.21%	290,694
Aug 4, 2026	61.88	62.15	58.88	58.93	58.93	-4.77%	362,700
Aug 3, 2026	63.17	63.26	61.79	61.88	61.88	-2.38%	146,499
Jul 31, 2026	59.99	63.60	59.42	63.39	63.39	2.99%	212,313
Jul 30, 2026	60.60	63.00	60.00	61.55	61.55	1.55%	354,333
Jul 29, 2026	58.59	60.75	58.48	60.61	60.61	3.36%	370,000
Jul 28, 2026	56.25	58.65	56.25	58.64	58.64	3.70%	362,240
Jul 27, 2026	56.00	56.96	55.70	56.55	56.55	0.98%	188,160
Jul 24, 2026	56.85	56.96	55.88	56.00	56.00	-1.37%	186,241
Jul 23, 2026	57.21	57.21	55.90	56.78	56.78	-0.82%	369,047
Jul 22, 2026	56.18	57.25	55.66	57.25	57.25	4.09%	743,451
Jul 21, 2026	54.05	55.36	54.05	55.00	55.00	1.10%	306,797
Jul 20, 2026	51.56	55.15	51.56	54.40	54.40	5.53%	396,467
Jul 17, 2026	52.48	53.00	51.23	51.55	51.55	-0.50%	264,795
Jul 16, 2026	53.90	56.25	53.79	55.72	51.81	3.38%	541,818
Jul 15, 2026	51.74	54.05	51.48	53.90	50.12	4.15%	681,809
Jul 14, 2026	51.65	51.79	51.42	51.75	48.12	0.49%	214,979
Jul 13, 2026	51.71	51.71	51.40	51.50	47.88	-0.44%	201,170
Jul 10, 2026	51.45	51.85	51.10	51.73	48.10	1.05%	435,518
Jul 9, 2026	51.62	51.62	50.94	51.19	47.60	-0.41%	147,094
Jul 8, 2026	51.20	51.55	51.15	51.40	47.79	0.39%	151,294
Jul 7, 2026	51.90	51.90	51.06	51.20	47.61	-1.22%	163,200
Jul 6, 2026	51.28	51.84	51.10	51.83	48.19	1.63%	307,265
Jul 3, 2026	51.23	51.63	50.87	51.00	47.42	-0.39%	222,394
Jul 2, 2026	51.73	51.98	51.04	51.20	47.61	-0.39%	173,594
Jul 1, 2026	51.73	51.73	50.77	51.40	47.79	-0.68%	255,100
Jun 30, 2026	52.66	52.66	51.50	51.75	48.12	-1.07%	282,178
Jun 29, 2026	53.27	53.66	52.13	52.31	48.64	-0.93%	259,911
Jun 26, 2026	53.45	54.19	52.67	52.80	49.09	-1.18%	215,616
Jun 25, 2026	52.89	53.90	52.58	53.43	49.68	0.85%	267,325
Jun 24, 2026	53.40	53.40	52.92	52.98	49.26	-0.71%	129,803
Jun 23, 2026	53.97	54.35	53.18	53.36	49.61	-1.04%	155,200
Jun 22, 2026	53.81	54.05	53.66	53.92	50.13	0.06%	207,580
Jun 18, 2026	54.40	54.65	53.89	53.89	50.11	-0.79%	190,043
Jun 17, 2026	54.96	54.96	54.02	54.32	50.51	-0.60%	206,687
Jun 16, 2026	55.14	55.36	54.45	54.65	50.81	-0.91%	212,405