SHE:000586 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	14.22	14.28	13.37	13.47	13.47	-6.39%	8,733,204
Jun 25, 2026	14.95	15.20	14.26	14.39	14.39	-3.16%	9,199,110
Jun 24, 2026	15.00	15.54	14.51	14.86	14.86	-2.75%	8,160,500
Jun 23, 2026	15.10	15.80	15.00	15.28	15.28	0.13%	9,012,280
Jun 22, 2026	15.58	15.68	14.80	15.26	15.26	-	8,540,100
Jun 18, 2026	15.50	15.63	15.14	15.26	15.26	-1.48%	7,429,425
Jun 17, 2026	15.41	15.70	15.28	15.49	15.49	-1.78%	8,101,200
Jun 16, 2026	15.25	15.86	14.86	15.77	15.77	3.55%	11,384,000
Jun 15, 2026	14.80	15.23	14.51	15.23	15.23	5.62%	8,950,600
Jun 12, 2026	14.90	14.90	14.37	14.42	14.42	-1.17%	7,361,300
Jun 11, 2026	14.96	15.28	14.32	14.59	14.59	-2.47%	8,226,800
Jun 10, 2026	15.45	15.61	14.80	14.96	14.96	-4.77%	8,753,680
Jun 9, 2026	15.92	16.08	15.32	15.71	15.71	0.71%	9,281,000
Jun 8, 2026	16.00	16.39	15.46	15.60	15.60	-4.35%	11,371,800
Jun 5, 2026	16.90	17.10	16.29	16.31	16.31	-1.81%	14,122,500