SHE:000422 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 16, 2026	12.84	12.94	12.70	12.74	12.74	-1.77%	17,004,538
Jul 15, 2026	12.65	12.98	12.46	12.97	12.97	1.33%	20,401,600
Jul 14, 2026	12.62	12.86	12.60	12.80	12.80	1.67%	18,576,520
Jul 13, 2026	13.08	13.20	12.45	12.59	12.59	-4.77%	28,034,370
Jul 10, 2026	13.07	13.39	12.87	13.22	13.22	0.38%	26,163,290
Jul 9, 2026	12.91	13.26	12.90	13.17	13.17	1.00%	20,601,360
Jul 8, 2026	13.40	13.57	13.04	13.04	13.04	-3.26%	26,161,547
Jul 7, 2026	14.01	14.01	13.46	13.48	13.48	-4.33%	29,837,622
Jul 6, 2026	14.01	14.39	13.96	14.09	14.09	-0.70%	29,718,200
Jul 3, 2026	14.90	14.90	14.15	14.19	14.19	-3.86%	50,965,997
Jul 2, 2026	14.90	15.19	14.69	14.76	14.76	-1.93%	59,063,730
Jul 1, 2026	13.93	15.44	13.88	15.05	15.05	7.12%	77,787,056
Jun 30, 2026	13.98	14.28	13.16	14.05	14.05	3.46%	49,258,030
Jun 29, 2026	13.53	13.99	13.51	13.58	13.58	2.41%	37,994,329
Jun 26, 2026	13.30	13.72	13.23	13.26	13.26	-7.79%	56,039,278
Jun 25, 2026	14.18	14.55	13.76	14.38	14.38	0.84%	61,739,562
Jun 24, 2026	13.95	14.30	13.83	14.26	14.26	3.71%	44,782,980
Jun 23, 2026	14.25	14.53	13.70	13.75	13.75	-3.03%	43,690,362
Jun 22, 2026	13.13	14.23	13.04	14.18	14.18	8.00%	55,744,425
Jun 18, 2026	13.30	13.33	12.93	13.13	13.13	-1.50%	22,567,110
Jun 17, 2026	13.69	13.69	13.20	13.33	13.33	-2.91%	29,198,470
Jun 16, 2026	13.48	13.96	13.40	13.73	13.73	1.33%	33,236,870
Jun 15, 2026	13.40	13.62	13.32	13.55	13.55	1.12%	35,184,729
Jun 12, 2026	13.52	13.92	13.30	13.65	13.40	-2.92%	57,582,410
Jun 11, 2026	13.15	14.19	13.12	14.06	13.80	8.99%	68,120,040
Jun 10, 2026	12.66	13.05	12.63	12.90	12.66	1.02%	23,245,930
Jun 9, 2026	12.83	12.96	12.51	12.77	12.54	-0.39%	23,048,102
Jun 8, 2026	13.00	13.15	12.72	12.82	12.59	-3.10%	23,955,021