SHE:000065 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	9.16	9.23	8.86	8.89	8.89	-4.10%	13,263,030
Jul 23, 2026	9.05	9.29	9.02	9.27	9.27	2.32%	13,477,510
Jul 22, 2026	8.98	9.08	8.93	9.06	9.06	0.22%	11,814,850
Jul 21, 2026	8.96	9.11	8.88	9.04	9.04	0.44%	15,477,780
Jul 20, 2026	8.87	9.14	8.86	9.00	9.00	1.93%	16,247,268
Jul 17, 2026	8.91	9.16	8.80	8.83	8.83	-0.90%	19,061,269
Jul 16, 2026	8.79	8.96	8.70	8.91	8.91	1.48%	11,749,501
Jul 15, 2026	8.63	8.80	8.60	8.78	8.78	1.74%	10,206,987
Jul 14, 2026	8.54	8.67	8.45	8.63	8.63	0.47%	12,791,946
Jul 13, 2026	8.88	8.89	8.57	8.59	8.59	-3.70%	14,950,215
Jul 10, 2026	8.83	9.09	8.65	8.92	8.92	0.45%	17,657,868
Jul 9, 2026	8.90	8.99	8.68	8.88	8.88	-0.89%	16,247,541
Jul 8, 2026	9.18	9.19	8.96	8.96	8.96	-2.50%	14,552,611
Jul 7, 2026	9.48	9.52	9.15	9.19	9.19	-2.75%	14,737,706
Jul 6, 2026	9.75	9.75	9.39	9.45	9.45	-3.28%	17,104,432
Jul 3, 2026	9.83	9.89	9.70	9.77	9.77	-0.31%	14,711,098
Jul 2, 2026	9.73	9.98	9.72	9.80	9.80	-0.41%	16,212,755
Jul 1, 2026	9.76	10.03	9.55	9.84	9.84	0.10%	20,651,874
Jun 30, 2026	10.00	10.00	9.66	9.83	9.83	-1.80%	18,822,090
Jun 29, 2026	10.20	10.22	9.83	10.01	10.01	-3.75%	20,788,741
Jun 26, 2026	11.24	11.47	10.38	10.40	10.40	-8.45%	28,178,612
Jun 25, 2026	12.13	12.14	11.15	11.36	11.36	-7.57%	35,153,770
Jun 24, 2026	12.08	12.55	11.83	12.29	12.29	3.19%	27,177,920
Jun 23, 2026	12.33	12.52	11.89	11.91	11.91	-3.87%	23,334,566
Jun 22, 2026	12.02	12.41	11.70	12.39	12.39	0.57%	32,476,914
Jun 18, 2026	12.71	12.78	12.05	12.32	12.32	-3.45%	31,011,400
Jun 17, 2026	12.30	12.90	12.23	12.76	12.76	3.29%	34,588,760
Jun 16, 2026	12.12	12.86	11.95	12.49	12.35	0.56%	39,471,390
Jun 15, 2026	12.06	12.63	11.97	12.42	12.28	7.07%	39,622,290
Jun 12, 2026	11.31	11.98	10.91	11.60	11.47	6.13%	30,057,390
Jun 11, 2026	11.42	11.42	10.88	10.93	10.81	-5.45%	21,291,700
Jun 10, 2026	11.89	11.89	11.50	11.56	11.43	-5.01%	22,423,050
Jun 9, 2026	11.96	12.23	11.92	12.17	12.04	2.87%	18,856,065
Jun 8, 2026	12.01	12.18	11.78	11.83	11.70	-4.60%	24,051,585
Jun 5, 2026	12.71	12.98	12.24	12.40	12.26	-1.82%	27,355,590
Jun 4, 2026	12.18	12.78	12.18	12.63	12.49	3.69%	33,927,210
Jun 3, 2026	11.75	12.60	11.74	12.18	12.05	2.78%	29,029,590
Jun 2, 2026	12.06	12.15	11.82	11.85	11.72	-2.87%	18,226,720
Jun 1, 2026	12.00	12.45	11.83	12.20	12.07	-0.49%	19,147,930
May 29, 2026	12.22	12.68	12.13	12.26	12.13	1.83%	26,221,270
May 28, 2026	12.50	12.62	11.71	12.04	11.91	-3.68%	22,943,480
May 27, 2026	12.32	12.95	12.29	12.50	12.36	-0.16%	23,031,600
May 26, 2026	12.64	12.72	12.35	12.52	12.38	-4.13%	23,860,350
May 25, 2026	12.61	13.26	12.53	13.06	12.92	7.14%	41,844,230
May 22, 2026	12.31	12.39	12.01	12.19	12.06	-0.08%	17,860,350
May 21, 2026	12.60	12.78	12.16	12.20	12.07	-4.46%	20,487,970
May 20, 2026	12.32	12.80	12.12	12.77	12.63	3.07%	27,587,840
May 19, 2026	12.41	12.48	12.18	12.39	12.25	0.81%	14,423,370
May 18, 2026	12.45	12.56	12.18	12.29	12.16	-2.15%	20,601,500
May 15, 2026	12.77	12.95	12.45	12.56	12.42	-2.10%	20,315,710