SHE:000422 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	11.94	11.95	11.77	11.79	11.79	-1.50%	8,847,449
Sep 23, 2026	12.10	12.18	11.93	11.97	11.97	-1.80%	11,955,790
Sep 22, 2026	12.05	12.30	11.95	12.19	12.19	1.75%	19,426,300
Sep 21, 2026	11.87	12.01	11.87	11.98	11.98	1.18%	11,734,628
Sep 18, 2026	11.84	11.88	11.76	11.84	11.84	0.51%	8,627,869
Sep 17, 2026	11.77	11.85	11.71	11.78	11.78	-0.59%	8,146,309
Sep 16, 2026	11.80	11.92	11.63	11.85	11.85	0.34%	12,162,422
Sep 15, 2026	11.90	11.93	11.80	11.81	11.81	-1.25%	11,707,098
Sep 14, 2026	12.19	12.19	11.85	11.96	11.96	-1.81%	21,944,100
Sep 11, 2026	12.60	12.63	12.05	12.18	12.18	-4.09%	33,542,681
Sep 10, 2026	13.15	13.15	12.68	12.70	12.70	-2.91%	23,493,056
Sep 9, 2026	12.86	13.18	12.80	13.08	13.08	0.77%	39,984,770
Sep 8, 2026	12.50	13.06	12.44	12.98	12.98	4.17%	45,376,210
Sep 7, 2026	12.51	12.54	12.39	12.46	12.46	0.16%	12,952,347
Sep 4, 2026	12.62	12.84	12.43	12.44	12.44	-1.35%	21,329,896
Sep 3, 2026	12.84	12.85	12.60	12.61	12.61	-1.10%	15,927,726
Sep 2, 2026	13.06	13.14	12.60	12.75	12.75	-1.92%	28,108,175
Sep 1, 2026	12.92	13.20	12.90	13.00	13.00	0.15%	27,121,400
Aug 31, 2026	13.18	13.28	12.92	12.98	12.98	-1.14%	35,591,393
Aug 28, 2026	12.53	13.23	12.45	13.13	13.13	4.46%	49,871,983
Aug 27, 2026	12.40	12.67	12.27	12.57	12.57	1.13%	23,289,552
Aug 26, 2026	12.30	12.44	12.22	12.43	12.43	0.89%	13,921,180
Aug 25, 2026	12.20	12.38	12.16	12.32	12.32	0.33%	15,080,520
Aug 24, 2026	12.24	12.42	12.17	12.28	12.28	0.24%	16,061,429
Aug 21, 2026	12.45	12.45	12.14	12.25	12.25	-1.69%	18,273,887
Aug 20, 2026	12.69	12.78	12.40	12.46	12.46	-1.35%	21,407,021
Aug 19, 2026	12.82	12.92	12.55	12.63	12.63	-2.32%	24,859,588
Aug 18, 2026	12.78	12.99	12.75	12.93	12.93	1.09%	26,189,590
Aug 17, 2026	12.76	12.80	12.67	12.79	12.79	0.63%	16,113,160
Aug 14, 2026	12.70	12.78	12.63	12.71	12.71	0.24%	15,648,222
Aug 13, 2026	12.97	13.00	12.67	12.68	12.68	-2.46%	35,138,008
Aug 12, 2026	12.95	13.24	12.60	13.00	13.00	-2.91%	53,233,657
Aug 11, 2026	13.64	13.66	13.32	13.39	13.39	-1.98%	36,911,877
Aug 10, 2026	13.20	13.72	13.18	13.66	13.66	3.48%	44,319,581
Aug 7, 2026	13.31	13.41	13.12	13.20	13.20	-0.83%	24,666,488
Aug 6, 2026	13.40	13.48	13.07	13.31	13.31	-1.19%	29,265,609
Aug 5, 2026	13.30	13.49	13.26	13.47	13.47	1.20%	22,139,382
Aug 4, 2026	13.30	13.35	13.19	13.31	13.31	0.15%	15,913,675
Aug 3, 2026	13.05	13.38	12.95	13.29	13.29	1.22%	21,633,846
Jul 31, 2026	13.02	13.33	13.02	13.13	13.13	-	21,605,639
Jul 30, 2026	13.00	13.39	13.00	13.13	13.13	0.08%	25,518,615
Jul 29, 2026	12.66	13.20	12.63	13.12	13.12	2.90%	33,725,185
Jul 28, 2026	12.81	12.85	12.64	12.75	12.75	-1.85%	19,045,643
Jul 27, 2026	12.73	13.13	12.57	12.99	12.99	1.01%	20,759,776
Jul 24, 2026	13.32	13.69	12.81	12.86	12.86	-5.09%	35,710,628
Jul 23, 2026	12.64	13.76	12.47	13.55	13.55	6.44%	55,794,590
Jul 22, 2026	12.99	13.02	12.58	12.73	12.73	-2.75%	31,433,670
Jul 21, 2026	12.74	13.14	12.68	13.09	13.09	1.79%	25,751,930
Jul 20, 2026	12.67	12.94	12.57	12.86	12.86	1.42%	23,668,049
Jul 17, 2026	12.73	13.03	12.66	12.68	12.68	-0.47%	23,515,714