SHE:000403 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	10.95	10.96	10.62	10.63	10.63	-3.71%	15,117,909
Aug 20, 2026	10.87	11.28	10.87	11.04	11.04	3.08%	18,948,985
Aug 19, 2026	10.63	10.80	10.60	10.71	10.71	0.28%	9,243,697
Aug 18, 2026	10.81	10.89	10.66	10.68	10.68	-1.93%	10,589,836
Aug 17, 2026	10.91	10.94	10.62	10.89	10.89	-0.09%	14,591,737
Aug 14, 2026	11.17	11.77	10.88	10.90	10.90	-2.42%	28,538,330
Aug 13, 2026	10.96	11.22	10.82	11.17	11.17	2.29%	16,033,195
Aug 12, 2026	10.71	11.00	10.66	10.92	10.92	1.96%	13,320,051
Aug 11, 2026	10.60	10.88	10.58	10.71	10.71	0.37%	10,560,199
Aug 10, 2026	10.59	10.78	10.56	10.67	10.67	0.66%	8,434,602
Aug 7, 2026	10.45	10.67	10.38	10.60	10.60	0.95%	12,050,777
Aug 6, 2026	10.50	10.56	10.32	10.50	10.50	-	10,442,790
Aug 5, 2026	10.48	10.58	10.36	10.50	10.50	-	8,678,834
Aug 4, 2026	10.65	10.68	10.49	10.50	10.50	-1.13%	7,219,900
Aug 3, 2026	10.41	10.70	10.41	10.62	10.62	1.82%	7,823,612
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