SHE:000422 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	11.21	11.21	10.38	10.47	10.47	1.36%	10,452,689
Oct 15, 2026	10.50	10.56	10.33	10.33	10.33	-3.37%	11,226,016
Oct 14, 2026	10.74	10.84	10.60	10.69	10.69	-0.74%	9,221,765
Oct 13, 2026	10.85	10.86	10.56	10.77	10.77	-0.92%	12,872,423
Oct 12, 2026	11.20	11.26	10.86	10.87	10.87	-3.55%	17,018,266
Oct 9, 2026	11.21	11.34	10.90	11.27	11.27	0.36%	17,906,843
Oct 8, 2026	11.52	11.65	11.21	11.28	11.23	-2.08%	12,758,988
Sep 30, 2026	11.48	11.56	11.46	11.52	11.47	0.35%	6,348,392
Sep 29, 2026	11.48	11.58	11.46	11.48	11.43	-0.52%	7,133,512
Sep 28, 2026	11.79	11.84	11.42	11.54	11.49	-2.12%	12,969,410
Sep 24, 2026	11.94	11.95	11.77	11.79	11.74	-1.50%	8,826,949
Sep 23, 2026	12.10	12.18	11.93	11.97	11.92	-1.80%	11,955,790
Sep 22, 2026	12.05	12.30	11.95	12.19	12.14	1.75%	19,426,302
Sep 21, 2026	11.87	12.01	11.87	11.98	11.93	1.18%	11,728,928
Sep 18, 2026	11.84	11.88	11.76	11.84	11.79	0.51%	8,623,269
Sep 17, 2026	11.77	11.85	11.71	11.78	11.73	-0.59%	8,146,309
Sep 16, 2026	11.80	11.92	11.63	11.85	11.80	0.34%	12,155,722
Sep 15, 2026	11.90	11.93	11.80	11.81	11.76	-1.25%	11,689,498
Sep 14, 2026	12.19	12.19	11.85	11.96	11.91	-1.81%	21,931,200
Sep 11, 2026	12.60	12.63	12.05	12.18	12.13	-4.09%	33,521,781
Sep 10, 2026	13.15	13.15	12.68	12.70	12.64	-2.91%	23,493,056
Sep 9, 2026	12.86	13.18	12.80	13.08	13.02	0.77%	39,946,070
Sep 8, 2026	12.50	13.06	12.44	12.98	12.92	4.17%	45,329,810
Sep 7, 2026	12.51	12.54	12.39	12.46	12.40	0.16%	12,952,347
Sep 4, 2026	12.62	12.84	12.43	12.44	12.38	-1.35%	21,218,596
Sep 3, 2026	12.84	12.85	12.60	12.61	12.55	-1.10%	15,914,826
Sep 2, 2026	13.06	13.14	12.60	12.75	12.69	-1.92%	28,105,175
Sep 1, 2026	12.92	13.20	12.90	13.00	12.94	0.15%	27,121,400
Aug 31, 2026	13.18	13.28	12.92	12.98	12.92	-1.14%	35,586,093
Aug 28, 2026	12.53	13.23	12.45	13.13	13.07	4.46%	49,782,383
Aug 27, 2026	12.40	12.67	12.27	12.57	12.51	1.13%	23,281,252
Aug 26, 2026	12.30	12.44	12.22	12.43	12.37	0.89%	13,921,181
Aug 25, 2026	12.20	12.38	12.16	12.32	12.27	0.33%	15,080,526
Aug 24, 2026	12.24	12.42	12.17	12.28	12.23	0.24%	16,055,229
Aug 21, 2026	12.45	12.45	12.14	12.25	12.20	-1.69%	18,273,887
Aug 20, 2026	12.69	12.78	12.40	12.46	12.40	-1.35%	21,407,021
Aug 19, 2026	12.82	12.92	12.55	12.63	12.57	-2.32%	24,859,588
Aug 18, 2026	12.78	12.99	12.75	12.93	12.87	1.09%	26,189,593
Aug 17, 2026	12.76	12.80	12.67	12.79	12.73	0.63%	16,113,163
Aug 14, 2026	12.70	12.78	12.63	12.71	12.65	0.24%	15,648,222
Aug 13, 2026	12.97	13.00	12.67	12.68	12.62	-2.46%	35,138,008
Aug 12, 2026	12.95	13.24	12.60	13.00	12.94	-2.91%	53,233,657
Aug 11, 2026	13.64	13.66	13.32	13.39	13.33	-1.98%	36,911,877
Aug 10, 2026	13.20	13.72	13.18	13.66	13.60	3.48%	44,319,581
Aug 7, 2026	13.31	13.41	13.12	13.20	13.14	-0.83%	24,666,488
Aug 6, 2026	13.40	13.48	13.07	13.31	13.25	-1.19%	29,263,009
Aug 5, 2026	13.30	13.49	13.26	13.47	13.41	1.20%	22,139,382
Aug 4, 2026	13.30	13.35	13.19	13.31	13.25	0.15%	15,909,175
Aug 3, 2026	13.05	13.38	12.95	13.29	13.23	1.22%	21,630,946
Jul 31, 2026	13.02	13.33	13.02	13.13	13.07	-	21,603,239