SHE:000429 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	13.00	13.40	13.00	13.37	13.37	2.53%	11,262,151
Aug 21, 2026	13.10	13.15	13.00	13.04	13.04	-0.31%	4,801,759
Aug 20, 2026	13.07	13.12	12.90	13.08	13.08	-0.15%	8,751,597
Aug 19, 2026	13.14	13.33	13.06	13.10	13.10	-0.30%	8,853,881
Aug 18, 2026	13.15	13.23	13.06	13.14	13.14	-	6,211,894
Aug 17, 2026	13.24	13.28	13.08	13.14	13.14	-0.98%	7,288,245
Aug 14, 2026	13.20	13.29	13.11	13.27	13.27	0.30%	5,776,184
Aug 13, 2026	13.16	13.26	13.07	13.23	13.23	0.53%	6,228,873
Aug 12, 2026	13.29	13.30	13.01	13.16	13.16	-0.98%	8,753,818
Aug 11, 2026	13.20	13.40	13.10	13.29	13.29	0.30%	12,151,460
Aug 10, 2026	13.90	13.90	13.20	13.25	13.25	-6.66%	20,790,100
Aug 7, 2026	14.23	14.93	14.10	14.80	14.20	4.30%	15,831,941
Aug 6, 2026	14.18	14.27	14.07	14.19	13.61	-0.07%	8,637,547
Aug 5, 2026	14.33	14.37	13.94	14.20	13.62	-0.98%	10,417,400
Aug 4, 2026	14.66	14.69	14.34	14.34	13.75	-1.92%	8,543,561
Aug 3, 2026	14.49	14.78	14.40	14.62	14.02	0.41%	10,623,832
Jul 31, 2026	14.19	14.59	14.02	14.56	13.97	2.10%	13,596,258
Jul 30, 2026	14.78	14.84	14.19	14.26	13.68	-2.99%	13,136,465
Jul 29, 2026	14.86	15.01	14.65	14.70	14.10	-2.07%	9,733,029
Jul 28, 2026	14.98	15.01	14.21	15.01	14.40	-0.33%	12,902,686
Jul 27, 2026	14.38	15.30	14.27	15.06	14.45	4.73%	14,352,839
Jul 24, 2026	14.57	14.70	14.38	14.38	13.79	-1.24%	6,470,758
Jul 23, 2026	14.26	14.68	14.13	14.56	13.97	2.10%	7,394,580
Jul 22, 2026	14.23	14.38	14.00	14.26	13.68	-0.21%	8,466,664
Jul 21, 2026	14.45	14.74	14.10	14.29	13.71	-2.06%	11,618,169
Jul 20, 2026	14.33	14.61	14.22	14.59	13.99	1.81%	9,690,290
Jul 17, 2026	14.09	14.58	14.04	14.33	13.75	1.49%	11,014,739
Jul 16, 2026	13.96	14.15	13.88	14.12	13.54	1.15%	6,763,199
Jul 15, 2026	13.79	13.99	13.65	13.96	13.39	0.94%	6,696,321
Jul 14, 2026	13.40	13.97	13.36	13.83	13.27	2.98%	7,862,864
Jul 13, 2026	13.46	13.59	13.37	13.43	12.88	-0.52%	7,483,126
Jul 10, 2026	13.70	13.96	13.45	13.50	12.95	-2.74%	7,518,432
Jul 9, 2026	14.58	14.58	13.75	13.88	13.31	-5.71%	11,180,372
Jul 8, 2026	14.33	14.98	14.14	14.72	14.12	2.58%	8,902,271
Jul 7, 2026	14.21	14.40	14.11	14.35	13.76	0.49%	5,669,625
Jul 6, 2026	13.94	14.33	13.75	14.28	13.70	2.81%	9,332,431
Jul 3, 2026	13.81	13.93	13.72	13.89	13.32	0.58%	4,812,007
Jul 2, 2026	13.50	13.89	13.45	13.81	13.25	2.45%	6,775,630
Jul 1, 2026	13.68	13.68	13.31	13.48	12.93	-1.25%	6,060,038
Jun 30, 2026	13.82	13.87	13.45	13.65	13.09	-1.23%	5,828,996
Jun 29, 2026	13.95	14.00	13.63	13.82	13.26	-0.93%	6,529,812
Jun 26, 2026	13.67	13.95	13.62	13.95	13.38	1.38%	4,573,908
Jun 25, 2026	13.65	13.80	13.47	13.76	13.20	0.66%	4,651,436
Jun 24, 2026	13.79	13.86	13.60	13.67	13.11	-0.80%	4,558,834
Jun 23, 2026	13.60	13.92	13.50	13.78	13.22	0.66%	6,049,335
Jun 22, 2026	13.43	13.70	13.39	13.69	13.13	0.96%	4,805,731
Jun 18, 2026	13.38	13.60	13.27	13.56	13.01	1.35%	4,950,309
Jun 17, 2026	13.10	13.43	13.07	13.38	12.83	1.83%	4,811,539
Jun 16, 2026	13.06	13.25	12.84	13.14	12.60	0.38%	8,633,500
Jun 15, 2026	12.90	13.15	12.66	13.09	12.56	0.54%	9,261,337