SHE:000586 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	13.72	14.04	13.31	13.46	13.46	-1.17%	5,984,800
Sep 3, 2026	13.84	13.94	13.53	13.62	13.62	-1.02%	5,449,700
Sep 2, 2026	13.61	13.89	13.59	13.76	13.76	-0.51%	6,962,700
Sep 1, 2026	13.60	14.05	13.48	13.83	13.83	0.95%	11,209,674
Aug 31, 2026	13.41	14.11	13.38	13.70	13.70	-0.51%	11,258,311
Aug 28, 2026	14.49	14.50	13.72	13.77	13.77	-4.44%	24,580,538
Aug 27, 2026	13.09	14.41	13.04	14.41	14.41	10.00%	10,462,401
Aug 26, 2026	12.87	13.35	12.67	13.10	13.10	1.24%	8,680,900
Aug 25, 2026	12.58	13.07	12.32	12.94	12.94	1.57%	7,391,100
Aug 24, 2026	12.70	13.09	12.50	12.74	12.74	1.27%	6,081,842
Aug 21, 2026	12.51	12.72	12.27	12.58	12.58	0.56%	3,486,010
Aug 20, 2026	12.37	12.59	12.10	12.51	12.51	3.13%	3,903,528
Aug 19, 2026	12.71	12.73	12.05	12.13	12.13	-6.26%	5,461,190
Aug 18, 2026	12.77	13.03	12.46	12.94	12.94	1.33%	5,506,100
Aug 17, 2026	12.51	12.81	12.39	12.77	12.77	2.08%	5,306,300
Aug 14, 2026	12.37	12.64	12.20	12.51	12.51	1.21%	6,358,832
Aug 13, 2026	12.80	12.90	12.30	12.36	12.36	-2.45%	6,621,500
Aug 12, 2026	12.32	12.78	12.25	12.67	12.67	2.84%	6,625,300
Aug 11, 2026	12.13	12.52	11.90	12.32	12.32	1.57%	5,968,600
Aug 10, 2026	11.91	12.14	11.68	12.13	12.13	1.85%	4,434,500
Aug 7, 2026	11.96	11.99	11.53	11.91	11.91	-0.08%	5,587,100
Aug 6, 2026	11.49	11.95	11.49	11.92	11.92	2.23%	5,804,500
Aug 5, 2026	11.23	11.67	11.23	11.66	11.66	2.73%	6,265,180
Aug 4, 2026	11.11	11.46	11.11	11.35	11.35	2.53%	5,185,823
Aug 3, 2026	10.66	11.07	10.58	11.07	11.07	3.94%	6,206,100
Jul 31, 2026	10.44	10.83	10.44	10.65	10.65	3.50%	6,290,917
Jul 30, 2026	10.55	10.75	10.17	10.29	10.29	-2.92%	5,743,610
Jul 29, 2026	10.59	10.68	10.26	10.60	10.60	0.57%	7,049,300
Jul 28, 2026	10.63	10.95	10.50	10.54	10.54	-1.31%	5,365,900
Jul 27, 2026	10.09	10.69	10.09	10.68	10.68	4.50%	4,633,900
Jul 24, 2026	10.57	10.60	10.13	10.22	10.22	-3.40%	4,517,223
Jul 23, 2026	10.09	10.61	10.09	10.58	10.58	4.24%	6,233,600
Jul 22, 2026	10.14	10.50	9.98	10.15	10.15	-1.07%	6,479,307
Jul 21, 2026	10.26	10.44	9.30	10.26	10.26	-0.68%	10,657,800
Jul 20, 2026	11.03	11.47	10.17	10.33	10.33	-4.70%	8,574,300
Jul 17, 2026	11.68	11.86	10.73	10.84	10.84	-8.14%	7,713,700
Jul 16, 2026	11.53	12.02	11.37	11.80	11.80	0.85%	6,004,400
Jul 15, 2026	11.65	12.08	11.58	11.70	11.70	-0.51%	5,472,000
Jul 14, 2026	11.56	11.78	11.23	11.76	11.76	2.89%	6,654,345
Jul 13, 2026	12.19	12.39	11.41	11.43	11.43	-6.92%	5,618,300
Jul 10, 2026	12.46	12.73	12.23	12.28	12.28	-2.23%	7,219,400
Jul 9, 2026	12.12	12.56	11.78	12.56	12.56	2.95%	8,365,902
Jul 8, 2026	12.20	12.43	11.77	12.20	12.20	0.08%	6,534,090
Jul 7, 2026	12.79	12.87	12.00	12.19	12.19	-5.14%	7,151,164
Jul 6, 2026	13.33	13.66	12.67	12.85	12.85	-3.17%	6,586,500
Jul 3, 2026	13.24	13.48	13.16	13.27	13.27	0.23%	5,835,900
Jul 2, 2026	13.07	13.85	12.97	13.24	13.24	0.08%	9,102,490
Jul 1, 2026	13.37	13.41	12.89	13.23	13.23	0.15%	7,781,110
Jun 30, 2026	12.89	13.37	12.81	13.21	13.21	1.85%	6,880,010
Jun 29, 2026	13.34	13.52	12.56	12.97	12.97	-3.71%	10,599,600