SHE:000422 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	9.87	9.87	9.52	9.52	9.52	-2.76%	13,769,916
Nov 6, 2026	9.60	9.96	9.60	9.79	9.79	-0.91%	11,163,939
Nov 5, 2026	9.63	9.99	9.56	9.88	9.88	3.46%	16,901,300
Nov 4, 2026	9.46	9.63	9.35	9.55	9.55	0.95%	15,308,423
Nov 3, 2026	9.29	9.55	9.24	9.46	9.46	1.50%	16,684,423
Nov 2, 2026	9.03	9.39	9.03	9.32	9.32	4.25%	21,948,886
Oct 30, 2026	8.73	9.13	8.66	8.94	8.94	-2.08%	21,607,691
Oct 29, 2026	9.34	9.58	9.13	9.13	9.13	-9.96%	31,959,848
Oct 28, 2026	10.46	10.53	10.13	10.14	10.14	-2.69%	13,866,948
Oct 27, 2026	10.49	10.69	10.42	10.42	10.42	-0.67%	9,349,717
Oct 26, 2026	10.49	10.55	10.35	10.49	10.49	-0.10%	7,342,743
Oct 23, 2026	10.30	10.53	10.12	10.50	10.50	1.45%	14,050,202
Oct 22, 2026	10.53	10.53	10.32	10.35	10.35	-1.62%	8,258,310
Oct 21, 2026	10.60	10.67	10.51	10.52	10.52	-0.57%	6,584,898
Oct 20, 2026	10.51	10.58	10.45	10.58	10.58	0.19%	6,922,146
Oct 19, 2026	10.45	10.60	10.39	10.56	10.56	0.86%	7,653,846
Oct 16, 2026	10.48	10.59	10.38	10.47	10.47	1.36%	10,385,689
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