SHE:000039 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	7.94	8.30	7.87	8.28	-	2.48%	24,407,112
Jul 9, 2026	7.86	8.14	7.80	8.08	8.08	2.28%	35,967,688
Jul 8, 2026	7.96	8.15	7.86	7.90	7.90	-0.75%	29,394,320
Jul 7, 2026	8.22	8.27	7.91	7.96	7.96	-2.81%	25,999,918
Jul 6, 2026	8.31	8.41	8.10	8.19	8.19	-0.85%	32,933,741
Jul 3, 2026	7.94	8.39	7.86	8.26	8.26	5.09%	53,610,189
Jul 2, 2026	8.06	8.13	7.86	7.86	7.86	-2.84%	37,834,228
Jul 1, 2026	8.11	8.20	7.93	8.09	8.09	-0.25%	31,587,215
Jun 30, 2026	8.20	8.20	8.05	8.11	8.11	-0.98%	27,848,910
Jun 29, 2026	8.39	8.40	8.00	8.19	8.19	-2.85%	43,511,999
Jun 26, 2026	8.81	8.84	8.38	8.43	8.43	-4.31%	45,120,105
Jun 25, 2026	8.75	9.04	8.63	8.81	8.81	0.46%	48,114,456
Jun 24, 2026	8.53	9.04	8.49	8.77	8.77	2.81%	60,436,156
Jun 23, 2026	8.90	8.96	8.50	8.53	8.53	-5.01%	47,584,558
Jun 22, 2026	8.76	8.99	8.55	8.98	8.98	1.13%	51,526,914
Jun 18, 2026	9.09	9.28	8.84	8.88	8.88	-2.31%	54,077,270
Jun 17, 2026	9.15	9.38	9.01	9.09	9.09	-0.76%	39,431,580
Jun 16, 2026	9.39	9.39	9.00	9.16	9.16	-2.55%	35,988,390
Jun 15, 2026	9.05	9.41	9.05	9.40	9.40	4.79%	58,451,680
Jun 12, 2026	9.29	9.38	8.91	8.97	8.97	-3.13%	65,660,850
Jun 11, 2026	9.16	9.33	8.96	9.26	9.26	0.11%	38,601,420
Jun 10, 2026	9.27	9.61	9.05	9.25	9.25	-1.60%	44,812,549
Jun 9, 2026	9.60	9.60	8.74	9.40	9.40	-0.32%	99,631,799
Jun 8, 2026	9.67	9.80	9.31	9.43	9.43	-4.46%	41,613,840
Jun 5, 2026	10.12	10.23	9.77	9.87	9.87	-2.18%	33,163,401
Jun 4, 2026	10.59	10.64	10.04	10.09	10.09	-4.45%	39,856,920
Jun 3, 2026	10.44	10.72	10.35	10.56	10.56	0.76%	27,612,800
Jun 2, 2026	10.81	10.90	10.34	10.48	10.48	-3.05%	40,389,044
Jun 1, 2026	11.02	11.19	10.74	10.81	10.81	-1.91%	39,655,652
May 29, 2026	11.15	11.43	10.89	11.02	11.02	-1.17%	53,802,093
May 28, 2026	10.20	11.22	10.05	11.15	11.15	7.83%	91,796,031
May 27, 2026	10.11	10.66	10.05	10.34	10.34	2.27%	87,301,652
May 26, 2026	10.13	10.18	9.80	10.11	10.11	-0.10%	71,005,593
May 25, 2026	10.34	10.60	10.08	10.12	10.12	-2.03%	47,909,617
May 22, 2026	10.32	10.38	9.76	10.33	10.33	1.37%	80,677,654
May 21, 2026	10.89	11.10	10.19	10.19	10.19	-9.98%	161,809,866
May 20, 2026	11.55	11.73	11.16	11.32	11.32	-2.75%	61,885,072
May 19, 2026	11.56	11.96	11.41	11.64	11.64	0.95%	53,173,086
May 18, 2026	11.97	12.17	11.22	11.53	11.53	-4.95%	67,966,142
May 15, 2026	12.55	12.85	12.04	12.13	12.13	-3.73%	45,647,667
May 14, 2026	13.02	13.05	12.60	12.60	12.60	-3.23%	42,031,654
May 13, 2026	12.68	13.12	12.57	13.02	13.02	1.40%	44,735,186
May 12, 2026	13.20	13.32	12.77	12.84	12.84	-2.73%	38,171,270
May 11, 2026	12.90	13.35	12.72	13.20	13.20	3.04%	60,714,020
May 8, 2026	13.21	13.40	12.69	12.81	12.81	-3.03%	56,630,590
May 7, 2026	13.37	13.65	13.11	13.21	13.21	-1.12%	85,873,750
May 6, 2026	12.50	13.63	12.23	13.36	13.36	7.83%	119,455,600
Apr 30, 2026	12.52	12.60	12.05	12.39	12.39	-0.32%	74,519,020
Apr 29, 2026	11.12	12.43	11.03	12.43	12.43	10.00%	86,628,250
Apr 28, 2026	11.10	11.37	11.07	11.30	11.30	1.25%	39,395,110