SHE:000403 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	10.36	10.47	10.25	10.43	10.43	0.10%	10,792,611
Jul 30, 2026	10.16	10.55	10.16	10.42	10.42	2.06%	11,642,235
Jul 29, 2026	9.95	10.29	9.91	10.21	10.21	2.61%	13,503,141
Jul 28, 2026	9.67	9.97	9.57	9.95	9.95	2.90%	13,354,419
Jul 27, 2026	9.41	9.86	9.37	9.67	9.67	2.44%	12,073,087
Jul 24, 2026	9.67	9.83	9.43	9.44	9.44	-2.68%	11,287,269
Jul 23, 2026	9.53	9.73	9.48	9.70	9.70	1.36%	14,505,980
Jul 22, 2026	9.51	9.68	9.43	9.57	9.57	0.21%	14,594,281
Jul 21, 2026	9.73	9.90	9.54	9.55	9.55	-1.75%	19,786,430
Jul 20, 2026	9.74	9.88	9.50	9.72	9.72	-0.10%	16,204,159
Jul 17, 2026	10.05	10.21	9.72	9.73	9.73	-3.85%	16,692,394
Jul 16, 2026	9.65	10.18	9.62	10.12	10.12	3.58%	20,559,240
Jul 15, 2026	9.27	9.78	9.18	9.77	9.77	5.39%	19,841,630
Jul 14, 2026	9.12	9.44	9.12	9.27	9.27	0.65%	11,164,976
Jul 13, 2026	9.16	9.33	9.11	9.21	9.21	-0.11%	11,523,868
Jul 10, 2026	8.98	9.53	8.84	9.22	9.22	2.22%	15,941,460
Jul 9, 2026	8.99	9.16	8.83	9.02	9.02	-0.11%	10,209,140
Jul 8, 2026	9.13	9.25	8.95	9.03	9.03	-0.99%	9,844,759
Jul 7, 2026	9.70	9.70	9.08	9.12	9.12	-5.98%	13,575,340
Jul 6, 2026	9.21	9.99	9.17	9.70	9.70	4.41%	23,845,900
Jul 3, 2026	9.23	9.53	9.15	9.29	9.29	1.42%	12,754,276
Jul 2, 2026	9.06	9.28	8.98	9.16	9.16	0.77%	12,124,840
Jul 1, 2026	8.79	9.16	8.65	9.09	9.09	3.41%	15,943,610
Jun 30, 2026	9.10	9.14	8.65	8.79	8.79	-4.14%	15,408,990
Jun 29, 2026	8.83	9.46	8.54	9.17	9.17	3.50%	20,712,006
Jun 26, 2026	9.30	9.30	8.86	8.86	8.86	-5.14%	13,923,768
Jun 25, 2026	9.39	9.45	8.90	9.34	9.34	0.32%	17,940,880
Jun 24, 2026	9.71	10.10	9.28	9.31	9.31	-4.61%	21,428,739
Jun 23, 2026	9.60	9.95	9.51	9.76	9.76	0.31%	19,068,571
Jun 22, 2026	10.71	10.71	9.73	9.73	9.73	-9.99%	32,933,073
Jun 18, 2026	10.60	11.42	10.60	10.81	10.81	-5.01%	34,021,230
Jun 17, 2026	11.66	11.74	11.34	11.38	11.38	-3.07%	10,957,420
Jun 16, 2026	11.78	12.11	11.63	11.74	11.74	-0.76%	11,186,770
Jun 15, 2026	11.79	12.04	11.65	11.83	11.83	-0.42%	8,554,461
Jun 12, 2026	11.65	12.22	11.48	11.88	11.88	1.97%	10,916,580
Jun 11, 2026	11.92	11.99	11.45	11.65	11.65	-2.27%	9,176,475
Jun 10, 2026	11.84	12.06	11.59	11.92	11.92	0.68%	9,751,637
Jun 9, 2026	12.27	12.38	11.75	11.84	11.84	-3.50%	12,564,392
Jun 8, 2026	12.65	12.65	12.15	12.27	12.27	-3.61%	10,560,796
Jun 5, 2026	12.85	13.15	12.62	12.73	12.73	-0.86%	13,750,480
Jun 4, 2026	12.84	13.00	12.68	12.84	12.84	-0.93%	13,556,670
Jun 3, 2026	12.38	12.97	11.89	12.96	12.96	4.60%	29,126,750
Jun 2, 2026	12.30	12.76	12.22	12.39	12.39	-	14,151,840
Jun 1, 2026	12.90	12.94	12.39	12.39	12.39	-3.95%	16,062,170
May 29, 2026	12.64	12.97	12.58	12.90	12.90	2.22%	18,321,100
May 28, 2026	12.32	12.88	12.21	12.62	12.62	2.19%	24,028,030
May 27, 2026	12.12	12.48	11.70	12.35	12.35	1.40%	23,305,260
May 26, 2026	12.12	12.30	12.00	12.18	12.18	0.16%	18,515,270
May 25, 2026	11.51	12.42	11.46	12.16	12.16	5.65%	35,057,720
May 22, 2026	11.49	11.63	11.23	11.51	11.51	-0.35%	26,501,960