SHE:000422 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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