SHE:000045 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	9.63	9.86	9.51	9.62	9.62	0.42%	4,595,183
Jul 9, 2026	9.48	9.60	9.26	9.58	9.58	0.84%	5,101,390
Jul 8, 2026	9.57	9.69	9.43	9.50	9.50	-1.25%	4,156,900
Jul 7, 2026	9.74	9.82	9.56	9.62	9.62	-2.24%	4,450,000
Jul 6, 2026	10.02	10.08	9.75	9.84	9.84	-1.99%	5,072,000
Jul 3, 2026	10.13	10.25	9.93	10.04	10.04	-0.40%	6,035,900
Jul 2, 2026	10.15	10.39	10.02	10.08	10.08	-2.04%	6,169,700
Jul 1, 2026	10.55	10.55	10.22	10.29	10.29	-2.37%	6,804,800
Jun 30, 2026	9.87	10.64	9.85	10.54	10.54	5.93%	10,997,975
Jun 29, 2026	9.91	10.13	9.79	9.95	9.95	-0.50%	7,338,400
Jun 26, 2026	10.10	10.42	9.90	10.00	10.00	-1.48%	6,376,982
Jun 25, 2026	10.36	10.41	10.07	10.15	10.15	-2.03%	6,051,400
Jun 24, 2026	10.56	10.66	10.14	10.36	10.36	-2.91%	7,738,711
Jun 23, 2026	10.51	11.13	10.46	10.67	10.67	1.14%	8,818,857
Jun 22, 2026	10.70	10.79	10.28	10.55	10.55	-1.68%	7,687,457
Jun 18, 2026	11.11	11.16	10.72	10.73	10.73	-4.20%	6,871,590
Jun 17, 2026	10.99	11.29	10.98	11.20	11.20	1.27%	5,998,301
Jun 16, 2026	10.94	11.16	10.74	11.06	11.06	1.47%	4,659,375
Jun 15, 2026	10.79	10.94	10.65	10.90	10.90	2.25%	4,343,784
Jun 12, 2026	10.74	10.85	10.46	10.66	10.66	0.57%	5,514,900
Jun 11, 2026	10.77	10.79	10.46	10.60	10.60	-1.67%	4,906,300
Jun 10, 2026	11.00	11.00	10.58	10.78	10.78	-2.55%	6,135,400
Jun 9, 2026	11.05	11.23	10.88	11.11	11.06	1.09%	5,410,800
Jun 8, 2026	11.42	11.51	10.80	10.99	10.94	-4.77%	9,070,700
Jun 5, 2026	11.20	11.79	11.18	11.54	11.49	2.12%	8,997,745
Jun 4, 2026	11.31	11.42	11.20	11.30	11.25	0.09%	4,867,603
Jun 3, 2026	11.25	11.48	11.19	11.29	11.24	0.36%	6,205,200
Jun 2, 2026	11.37	11.43	11.16	11.25	11.20	-1.14%	5,571,000
Jun 1, 2026	11.10	11.52	11.05	11.38	11.33	0.89%	7,078,600
May 29, 2026	11.88	11.92	11.05	11.28	11.23	-5.29%	12,515,800
May 28, 2026	11.66	12.00	11.60	11.91	11.86	1.79%	6,693,400
May 27, 2026	12.02	12.24	11.62	11.70	11.65	-2.99%	9,757,400
May 26, 2026	12.03	12.24	11.89	12.06	12.01	-0.08%	7,743,879
May 25, 2026	12.25	12.29	11.90	12.07	12.02	-1.07%	8,096,700
May 22, 2026	11.98	12.30	11.73	12.20	12.15	3.30%	10,213,690
May 21, 2026	12.51	12.80	11.81	11.81	11.76	-3.20%	12,759,100
May 20, 2026	12.25	12.29	12.01	12.20	12.15	-0.57%	6,784,400
May 19, 2026	11.99	12.27	11.88	12.27	12.22	1.83%	8,159,700
May 18, 2026	11.98	12.10	11.81	12.05	12.00	-	7,978,100
May 15, 2026	12.25	12.33	11.95	12.05	12.00	-1.55%	7,837,600
May 14, 2026	12.43	12.48	12.17	12.24	12.19	-0.97%	9,569,301
May 13, 2026	12.20	12.44	12.18	12.36	12.31	0.57%	8,768,000
May 12, 2026	12.23	12.54	12.13	12.29	12.24	0.16%	10,550,800
May 11, 2026	12.22	12.32	12.16	12.27	12.22	-	7,216,000
May 8, 2026	12.10	12.30	12.02	12.27	12.22	0.74%	8,241,703
May 7, 2026	12.20	12.24	12.11	12.18	12.13	0.33%	6,170,900
May 6, 2026	12.07	12.22	12.01	12.14	12.09	1.08%	8,041,100
Apr 30, 2026	11.74	12.06	11.73	12.01	11.96	2.56%	8,298,600
Apr 29, 2026	11.66	11.88	11.63	11.71	11.66	0.43%	5,108,400
Apr 28, 2026	11.87	11.88	11.64	11.66	11.61	-1.93%	5,567,900